L&G Russell 2000 US Small Cap UCITS ETF (ETR:ETLZ)
Germany · Delayed Price · Currency is EUR 97.87
+0.01 (0.01%)
Sep 15, 2025, 4:21 PM CET
ETR:ETLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 91.13 | 92.22 | 90.77 | 90.77 | 90.77 | -0.73% | 1,282 |
| Aug 6, 2025 | 92.68 | 92.68 | 91.01 | 91.44 | 91.44 | 0.12% | 764 |
| Aug 5, 2025 | 92.13 | 92.33 | 91.27 | 91.33 | 91.33 | 0.33% | 1,479 |
| Aug 4, 2025 | 90.27 | 91.03 | 90.27 | 91.03 | 91.03 | 1.54% | 30 |
| Aug 1, 2025 | 92.51 | 92.51 | 89.00 | 89.65 | 89.65 | -3.78% | 6,907 |
| Jul 31, 2025 | 93.04 | 93.26 | 93.03 | 93.17 | 93.17 | -0.84% | 187 |
| Jul 30, 2025 | 92.92 | 94.17 | 92.92 | 93.96 | 93.96 | 1.20% | 477 |
| Jul 29, 2025 | 93.38 | 93.65 | 92.85 | 92.85 | 92.85 | 0.36% | 796 |
| Jul 28, 2025 | 92.37 | 92.58 | 92.34 | 92.52 | 92.52 | 1.35% | 1,448 |
| Jul 25, 2025 | 91.33 | 91.79 | 91.08 | 91.29 | 91.29 | -0.01% | 449 |
| Jul 24, 2025 | 91.96 | 92.15 | 91.30 | 91.30 | 91.30 | -0.79% | 592 |
| Jul 23, 2025 | 91.77 | 92.13 | 91.66 | 92.03 | 92.03 | 0.92% | 944 |
| Jul 22, 2025 | 90.93 | 91.22 | 90.75 | 91.19 | 91.19 | -0.66% | 254 |
| Jul 21, 2025 | 92.01 | 92.07 | 91.80 | 91.80 | 91.80 | - | 335 |
| Jul 18, 2025 | 92.85 | 92.87 | 91.76 | 91.80 | 91.80 | -1.06% | 659 |
| Jul 17, 2025 | 91.70 | 92.80 | 91.54 | 92.78 | 92.78 | 3.62% | 986 |
| Jul 16, 2025 | 90.60 | 91.66 | 89.54 | 89.54 | 89.54 | -2.61% | 432 |
| Jul 15, 2025 | 92.37 | 92.56 | 91.94 | 91.94 | 91.94 | 0.15% | 431 |
| Jul 14, 2025 | 90.98 | 91.84 | 90.88 | 91.80 | 91.80 | -0.08% | 934 |
| Jul 11, 2025 | 92.52 | 92.52 | 91.78 | 91.87 | 91.87 | -1.20% | 632 |
| Jul 10, 2025 | 91.82 | 92.99 | 91.73 | 92.99 | 92.99 | 1.62% | 286 |
| Jul 9, 2025 | 91.17 | 91.96 | 91.17 | 91.51 | 91.51 | -0.02% | 441 |
| Jul 8, 2025 | 90.93 | 91.58 | 90.84 | 91.53 | 91.53 | 0.41% | 307 |