L&G Russell 2000 US Small Cap Quality UCITS ETF (ETLZ.DE) XETRA
103.20
-0.14(-0.14%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
103.20
-0.14(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 103.02 | 103.2 | 103.2 | 104.2 | 103.02 | 814 |
| March 12, 2026 | 103.6 | 103.34 | 103.34 | 103.76 | 102.92 | 457 |
| March 11, 2026 | 104.3 | 104.1 | 104.1 | 104.82 | 103.56 | 984 |
| March 10, 2026 | 104.38 | 105.16 | 105.16 | 105.4 | 103.56 | 335 |
| March 09, 2026 | 101.36 | 102.8 | 102.8 | 102.8 | 101.16 | 667 |
| March 06, 2026 | 106.28 | 103.66 | 103.66 | 106.28 | 103.66 | 731 |
| March 05, 2026 | 107.26 | 106.22 | 106.22 | 107.7 | 106.22 | 188 |
| March 04, 2026 | 106.62 | 107.62 | 107.62 | 107.8 | 106.62 | 941 |
| March 03, 2026 | 106.6 | 106.52 | 106.52 | 106.72 | 105.32 | 1,588 |
| March 02, 2026 | 104.9 | 107.18 | 107.18 | 107.2 | 104.64 | 2,057 |
| February 27, 2026 | 107.06 | 106.14 | 106.14 | 107.12 | 105.74 | 361 |
| February 26, 2026 | 107.44 | 107.46 | 107.46 | 107.78 | 106.86 | 684 |
| February 25, 2026 | 107.02 | 107.04 | 107.04 | 107.62 | 106.62 | 130 |
| February 24, 2026 | 106.14 | 106.66 | 106.66 | 107.2 | 106.08 | 250 |
| February 23, 2026 | 106.56 | 105.32 | 105.32 | 107.12 | 105.26 | 548 |
| February 20, 2026 | 107.92 | 107.4 | 0 | 108.22 | 107.22 | 1,131 |
| February 19, 2026 | 107.2 | 107.54 | 0 | 107.54 | 106.88 | 106 |
| February 18, 2026 | 106.78 | 107.78 | 0 | 108.22 | 106.54 | 615 |
| February 17, 2026 | 106.16 | 106.48 | 0 | 106.68 | 105.5 | 578 |
| February 16, 2026 | 106.54 | 106.2 | 0 | 106.74 | 106.16 | 163 |
| February 13, 2026 | 104.82 | 106.58 | 0 | 106.58 | 104.76 | 1,156 |
| February 12, 2026 | 107.32 | 105.34 | 0 | 107.68 | 105 | 1,456 |
| February 11, 2026 | 106.96 | 106.22 | 0 | 108.2 | 106.02 | 3,285 |
| February 10, 2026 | 106.88 | 107.38 | 0 | 107.44 | 106.88 | 215 |
| February 09, 2026 | 106.9 | 107.16 | 0 | 107.16 | 106.24 | 416 |
| February 06, 2026 | 104.74 | 106.78 | 0 | 106.78 | 104.74 | 3,698 |
| February 05, 2026 | 105.5 | 105.08 | 0 | 105.7 | 104.8 | 6,236 |
| February 04, 2026 | 105.68 | 105.42 | 0 | 106.26 | 105.42 | 374 |
| February 03, 2026 | 105.8 | 105.76 | 0 | 106.32 | 105.58 | 1,212 |
| February 02, 2026 | 103.3 | 105.86 | 0 | 106.3 | 103.28 | 1,011 |
| January 30, 2026 | 103.54 | 103.94 | 0 | 104.78 | 103.54 | 1,996 |
| January 29, 2026 | 104.44 | 104.12 | 0 | 105.1 | 103.68 | 430 |
| January 28, 2026 | 105.04 | 104.9 | 0 | 105.76 | 104.6 | 34,406 |
| January 27, 2026 | 106.16 | 104.62 | 0 | 106.22 | 104.5 | 1,729 |
| January 26, 2026 | 105.96 | 105.58 | 0 | 106.04 | 105.5 | 651 |
| January 23, 2026 | 108.98 | 107.34 | 0 | 109.06 | 107.34 | 549 |
| January 22, 2026 | 108.96 | 109.32 | 0 | 109.7 | 108.96 | 1,613 |
| January 21, 2026 | 106.86 | 107.84 | 0 | 108.12 | 106.24 | 819 |
| January 20, 2026 | 106.24 | 107 | 0 | 107 | 105.32 | 565 |
| January 19, 2026 | 107.44 | 107.02 | 0 | 107.62 | 106.8 | 1,580 |
| January 16, 2026 | 108.96 | 109 | 0 | 109.02 | 108.34 | 2,004 |
| January 15, 2026 | 107.26 | 109.04 | 0 | 109.14 | 107.26 | 783 |
| January 14, 2026 | 106.52 | 106.6 | 0 | 106.74 | 106.18 | 266 |
| January 13, 2026 | 106.34 | 106.68 | 0 | 106.9 | 106.28 | 2,938 |
| January 12, 2026 | 105.48 | 106.14 | 0 | 106.14 | 105.3 | 676 |
| January 09, 2026 | 105.5 | 106.48 | 0 | 106.52 | 105.36 | 395 |
| January 08, 2026 | 103.76 | 105.14 | 0 | 105.14 | 103.62 | 1,982 |
| January 07, 2026 | 104.72 | 104.02 | 0 | 104.74 | 103.64 | 1,240 |
| January 06, 2026 | 102.54 | 103.24 | 0 | 103.42 | 102.02 | 1,075 |
| January 05, 2026 | 101.24 | 102.48 | 0 | 102.86 | 101.24 | 429 |
| January 02, 2026 | 100.62 | 100.62 | 0 | 101 | 100.12 | 841 |
| December 30, 2025 | 101.38 | 101.66 | 0 | 101.66 | 101.38 | 732 |
| December 29, 2025 | 101.76 | 101.48 | 0 | 102.02 | 101.2 | 509 |
| December 23, 2025 | 102.5 | 101.84 | 0 | 102.5 | 101.84 | 335 |
| December 22, 2025 | 102.2 | 103.14 | 0 | 103.24 | 102.2 | 253 |
| December 19, 2025 | 101.3 | 102.04 | 0 | 102.04 | 101.3 | 900 |
| December 18, 2025 | 100.86 | 101.78 | 0 | 102.14 | 100.86 | 445 |
| December 17, 2025 | 101.82 | 100.9 | 0 | 102.22 | 100.9 | 1,310 |
| December 16, 2025 | 101.58 | 101.04 | 0 | 101.76 | 101.04 | 968 |
| December 15, 2025 | 103.08 | 102.04 | 0 | 103.12 | 101.92 | 965 |