Lyxor Russell 1000 Growth UCITS ETF - RUSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2024	469.39	469.89	469.89	472.81	466.46	795
July 04, 2024	469.51	467.42	467.42	469.51	466	186
July 03, 2024	463.64	469.02	469.02	469.02	460.89	2,561
July 02, 2024	457.49	463.65	463.65	463.65	455.79	6,784
July 01, 2024	454.39	456.76	456.76	459.99	453.37	2,688
June 28, 2024	460.65	458.45	458.45	462.58	456.39	1,714
June 27, 2024	458.87	457.36	457.36	460.13	455.04	1,390
June 26, 2024	458.82	454.89	454.89	458.82	453.33	1,540
June 25, 2024	454	453.85	453.85	455.05	450	3,931
June 24, 2024	455.94	454.56	454.56	456.49	450.53	2,484
June 21, 2024	457.01	455.5	455.5	457.21	452.65	14,899
June 20, 2024	460.83	459.91	459.91	463.16	458.69	20,476
June 19, 2024	459.82	459.71	459.71	459.99	457.63	1,726
June 18, 2024	458.53	457.78	457.78	459.69	456.73	1,556
June 17, 2024	453.4	454.76	454.76	455.16	451.01	2,762
June 14, 2024	452.65	451.94	451.94	454.69	449.6	3,576
June 13, 2024	454.97	451.16	451.16	454.97	450.53	3,717
June 12, 2024	444.25	450.54	450.54	451.29	444.25	712
June 11, 2024	439	440.29	440.29	441.14	437.94	1,496
June 10, 2024	437.98	438.73	438.73	439.34	437	1,366
June 07, 2024	439.31	438.64	438.64	440.86	434.82	1,572
June 06, 2024	439.15	438.02	438.02	440.34	437.11	1,354
June 05, 2024	430	436.21	436.21	436.21	430	1,316
June 04, 2024	428.46	428.23	428.23	429.94	426.03	487
June 03, 2024	428.75	427.77	427.77	429.98	426.37	2,036
May 31, 2024	425	421.3	421.3	427.48	420.85	818
May 30, 2024	428.02	427.98	427.98	430.02	427.35	855
May 29, 2024	434.4	431.95	431.95	434.4	430.02	2,995
May 28, 2024	434.39	432.95	432.95	434.39	431.91	1,900
May 24, 2024	429.32	431.88	431.88	431.88	425.26	349
May 23, 2024	434.39	432.42	432.42	434.39	430.23	5,674
May 22, 2024	431.6	431.22	431.22	432.55	429.85	654
May 21, 2024	432.91	429.46	429.46	432.91	428.51	402
May 20, 2024	428.54	429.79	429.79	430.35	427.42	1,573
May 17, 2024	430.65	427.76	427.76	430.72	427.21	2,072
May 16, 2024	432.72	430	430	432.72	428.12	262
May 15, 2024	424.24	426.82	426.82	428.24	422.43	1,837
May 14, 2024	421.14	421.14	421.14	421.93	419	895
May 13, 2024	420.01	419.64	419.64	423.83	419.05	734
May 10, 2024	422.41	419.52	419.52	422.41	419.15	1,848
May 09, 2024	417.87	418.6	418.6	419.38	416.01	638
May 08, 2024	419.06	417.98	417.98	420	416.9	1,416
May 07, 2024	418.61	419.79	419.79	420	417.68	3,117
May 03, 2024	408.01	412.17	412.17	413.71	408.01	2,015
May 02, 2024	405.22	403.64	403.64	405.61	402.26	735
May 01, 2024	404.02	401.7	401.7	404.28	400.04	98
April 30, 2024	411.32	407.73	407.73	411.32	407.73	1,385
April 29, 2024	410.44	409.77	409.77	411.98	409.77	2,421
April 26, 2024	405.11	405.13	405.13	410.04	404.38	14,388
April 25, 2024	400.48	398.1	398.1	401.47	395	25,684
April 24, 2024	405.03	404.42	404.42	408.57	404.13	4,326
April 23, 2024	397.15	404.19	404.19	404.19	397.15	738
April 22, 2024	398.01	395.49	395.49	402.61	393.88	2,653
April 19, 2024	400.89	400.1	400.1	404.14	398	2,862
April 18, 2024	406.63	406.2	406.2	407.32	403.82	899
April 17, 2024	407	405.71	405.71	411.93	405.7	4,344
April 16, 2024	407.42	408.17	408.17	410.12	406.06	4,474
April 15, 2024	416.28	414.8	414.8	419.6	413.98	750
April 12, 2024	421.34	416.44	416.44	421.89	416.44	2,031
April 11, 2024	416	415.95	415.95	416.5	413.48	452

Lyxor Russell 1000 Growth UCITS ETF (RUSG.L) LSE