L&G Russell 2000 US Small Cap UCITS ETF (ETR:ETLZ)
Germany · Delayed Price · Currency is EUR 98.16
-2.44 (-2.43%)
Oct 17, 2025, 5:36 PM CET
ETR:ETLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 101.38 | 101.70 | 100.60 | 100.60 | 100.60 | -0.55% | 446 |
| Oct 15, 2025 | 101.04 | 102.00 | 100.86 | 101.16 | 101.16 | 1.45% | 1,477 |
| Oct 14, 2025 | 98.77 | 99.71 | 98.14 | 99.71 | 99.71 | 0.24% | 1,588 |
| Oct 13, 2025 | 98.51 | 99.47 | 98.32 | 99.47 | 99.47 | 1.55% | 3,533 |
| Oct 10, 2025 | 100.28 | 100.42 | 97.68 | 97.95 | 97.95 | -2.40% | 374 |
| Oct 9, 2025 | 100.42 | 100.62 | 100.04 | 100.36 | 100.36 | 0.12% | 756 |
| Oct 8, 2025 | 99.53 | 100.24 | 99.53 | 100.24 | 100.24 | 1.14% | 945 |
| Oct 7, 2025 | 99.72 | 100.22 | 99.11 | 99.11 | 99.11 | -1.32% | 1,104 |
| Oct 6, 2025 | 100.08 | 100.50 | 99.82 | 100.44 | 100.44 | 0.40% | 524 |
| Oct 3, 2025 | 99.52 | 100.04 | 99.48 | 100.04 | 100.04 | 1.28% | 100 |
| Oct 2, 2025 | 98.76 | 99.04 | 98.44 | 98.78 | 98.78 | 0.18% | 698 |
| Oct 1, 2025 | 97.39 | 98.60 | 97.37 | 98.60 | 98.60 | 0.66% | 451 |
| Sep 30, 2025 | 98.40 | 98.75 | 97.95 | 97.95 | 97.95 | -0.49% | 428 |
| Sep 29, 2025 | 98.94 | 99.29 | 98.37 | 98.43 | 98.43 | -0.15% | 657 |
| Sep 26, 2025 | 98.17 | 98.79 | 97.99 | 98.58 | 98.58 | 0.48% | 162 |
| Sep 25, 2025 | 98.34 | 98.59 | 97.38 | 98.11 | 98.11 | -0.99% | 853 |
| Sep 24, 2025 | 99.03 | 99.59 | 98.82 | 99.09 | 99.09 | -0.81% | 518 |
| Sep 23, 2025 | 99.14 | 100.06 | 99.14 | 99.90 | 99.90 | 0.78% | 2,202 |
| Sep 22, 2025 | 99.05 | 99.18 | 98.44 | 99.13 | 99.13 | -0.18% | 3,379 |
| Sep 19, 2025 | 99.72 | 100.40 | 99.25 | 99.31 | 99.31 | 0.29% | 1,141 |
| Sep 18, 2025 | 97.68 | 99.21 | 97.68 | 99.02 | 99.02 | 1.50% | 2,183 |
| Sep 17, 2025 | 96.73 | 97.78 | 96.73 | 97.56 | 97.56 | 1.31% | 186 |
| Sep 16, 2025 | 97.39 | 97.51 | 96.11 | 96.30 | 96.30 | -1.36% | 1,093 |
| Sep 15, 2025 | 97.73 | 98.05 | 97.39 | 97.63 | 97.63 | -0.24% | 635 |
| Sep 12, 2025 | 98.26 | 98.50 | 97.82 | 97.86 | 97.86 | -0.46% | 1,845 |
| Sep 11, 2025 | 97.25 | 98.31 | 96.94 | 98.31 | 98.31 | 1.37% | 1,220 |
| Sep 10, 2025 | 96.99 | 97.51 | 96.97 | 96.98 | 96.98 | - | 549 |
| Sep 9, 2025 | 97.42 | 97.47 | 96.76 | 96.98 | 96.98 | -0.35% | 649 |
| Sep 8, 2025 | 97.61 | 97.61 | 96.79 | 97.32 | 97.32 | 0.50% | 572 |
| Sep 5, 2025 | 97.74 | 98.11 | 96.49 | 96.84 | 96.84 | -0.26% | 916 |
| Sep 4, 2025 | 96.65 | 97.09 | 96.55 | 97.09 | 97.09 | 1.00% | 370 |
| Sep 3, 2025 | 96.15 | 97.07 | 96.13 | 96.13 | 96.13 | 0.32% | 615 |
| Sep 2, 2025 | 96.69 | 96.69 | 95.73 | 95.82 | 95.82 | -0.93% | 637 |
| Sep 1, 2025 | 96.52 | 96.72 | 96.35 | 96.72 | 96.72 | 0.20% | 524 |
| Aug 29, 2025 | 97.37 | 97.55 | 96.51 | 96.53 | 96.53 | -0.72% | 269 |
| Aug 28, 2025 | 97.94 | 98.01 | 97.02 | 97.23 | 97.23 | -0.39% | 565 |
| Aug 27, 2025 | 96.93 | 97.76 | 96.82 | 97.61 | 97.61 | 1.07% | 463 |
| Aug 26, 2025 | 96.07 | 96.63 | 95.92 | 96.58 | 96.58 | 0.37% | 465 |
| Aug 25, 2025 | 96.46 | 96.54 | 96.10 | 96.22 | 96.22 | -0.33% | 272 |
| Aug 22, 2025 | 94.01 | 96.54 | 94.01 | 96.54 | 96.54 | 3.04% | 545 |
| Aug 21, 2025 | 93.38 | 93.69 | 92.80 | 93.69 | 93.69 | 0.67% | 438 |
| Aug 20, 2025 | 93.54 | 93.70 | 92.69 | 93.07 | 93.07 | -0.82% | 782 |
| Aug 19, 2025 | 93.73 | 94.39 | 93.62 | 93.84 | 93.84 | -0.05% | 1,707 |
| Aug 18, 2025 | 93.39 | 94.08 | 93.36 | 93.89 | 93.89 | 0.76% | 930 |
| Aug 15, 2025 | 94.52 | 94.52 | 92.84 | 93.18 | 93.18 | -0.75% | 710 |
| Aug 14, 2025 | 94.94 | 95.14 | 93.83 | 93.88 | 93.88 | -0.07% | 1,059 |
| Aug 13, 2025 | 93.52 | 94.00 | 93.50 | 93.95 | 93.95 | 1.35% | 1,439 |
| Aug 12, 2025 | 91.72 | 92.70 | 91.57 | 92.70 | 92.70 | 1.20% | 570 |
| Aug 11, 2025 | 91.63 | 91.94 | 91.60 | 91.60 | 91.60 | 0.39% | 964 |
| Aug 8, 2025 | 91.43 | 91.76 | 91.24 | 91.24 | 91.24 | 0.52% | 849 |