L&G Russell 2000 US Small Cap UCITS ETF (ETR:ETLZ)
Germany · Delayed Price · Currency is EUR 120.04
+0.08 (0.07%)
Sep 23, 2026, 1:55 PM CET
ETR:ETLZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 120.38 | 120.38 | 120.04 | 120.04 | - | 0.07% | 24 |
| Sep 22, 2026 | 119.70 | 120.74 | 119.70 | 119.96 | 119.96 | 0.25% | 916 |
| Sep 21, 2026 | 119.56 | 119.82 | 119.38 | 119.66 | 119.66 | 0.71% | 178 |
| Sep 18, 2026 | 119.84 | 119.92 | 118.58 | 118.82 | 118.82 | -1.36% | 2,061 |
| Sep 17, 2026 | 120.34 | 120.46 | 120.24 | 120.46 | 120.46 | 0.65% | 1,245 |
| Sep 16, 2026 | 119.30 | 119.68 | 119.28 | 119.68 | 119.68 | 0.67% | 31 |
| Sep 15, 2026 | 119.46 | 119.64 | 118.68 | 118.88 | 118.88 | -0.65% | 2,462 |
| Sep 14, 2026 | 119.80 | 119.98 | 119.60 | 119.66 | 119.66 | -0.07% | 93 |
| Sep 11, 2026 | 119.54 | 120.46 | 119.54 | 119.74 | 119.74 | 0.49% | 172 |
| Sep 10, 2026 | 120.06 | 120.18 | 119.14 | 119.16 | 119.16 | -0.67% | 2,086 |
| Sep 9, 2026 | 121.02 | 121.02 | 119.96 | 119.96 | 119.96 | -1.23% | 391 |
| Sep 8, 2026 | 121.40 | 121.96 | 121.26 | 121.46 | 121.46 | -0.12% | 1,098 |
| Sep 7, 2026 | 121.94 | 121.94 | 121.60 | 121.60 | 121.60 | -0.23% | 84 |
| Sep 4, 2026 | 121.74 | 121.92 | 121.34 | 121.88 | 121.88 | 0.03% | 1,024 |
| Sep 3, 2026 | 121.44 | 121.84 | 121.28 | 121.84 | 121.84 | 0.45% | 1,083 |
| Sep 2, 2026 | 120.96 | 121.72 | 120.38 | 121.30 | 121.30 | 0.18% | 2,505 |
| Sep 1, 2026 | 121.86 | 121.86 | 121.06 | 121.08 | 121.08 | -0.12% | 921 |
| Aug 31, 2026 | 122.66 | 122.68 | 121.22 | 121.22 | 121.22 | -1.72% | 488 |
| Aug 28, 2026 | 123.62 | 123.62 | 123.28 | 123.34 | 123.34 | 0.10% | 702 |
| Aug 27, 2026 | 122.98 | 123.22 | 122.74 | 123.22 | 123.22 | 0.42% | 993 |
| Aug 26, 2026 | 122.64 | 123.16 | 122.54 | 122.70 | 122.70 | 0.15% | 199 |
| Aug 25, 2026 | 122.90 | 123.20 | 122.34 | 122.52 | 122.52 | -0.07% | 739 |
| Aug 24, 2026 | 122.96 | 122.98 | 122.60 | 122.60 | 122.60 | -0.03% | 241 |
| Aug 21, 2026 | 122.16 | 122.64 | 122.16 | 122.64 | 122.64 | 0.33% | 165 |
| Aug 20, 2026 | 123.60 | 123.60 | 122.24 | 122.24 | 122.24 | -1.63% | 800 |
| Aug 19, 2026 | 123.86 | 124.38 | 123.80 | 124.26 | 124.26 | -0.21% | 150 |
| Aug 18, 2026 | 125.50 | 125.52 | 124.52 | 124.52 | 124.52 | -0.70% | 291 |
| Aug 17, 2026 | 125.88 | 125.88 | 125.40 | 125.40 | 125.40 | -0.25% | 946 |
| Aug 14, 2026 | 125.82 | 125.94 | 125.58 | 125.72 | 125.72 | -0.08% | 272 |
| Aug 13, 2026 | 126.08 | 126.70 | 125.82 | 125.82 | 125.82 | 0.45% | 699 |
| Aug 12, 2026 | 124.90 | 125.56 | 124.76 | 125.26 | 125.26 | 0.29% | 7,190 |
| Aug 11, 2026 | 124.60 | 125.34 | 124.40 | 124.90 | 124.90 | 0.29% | 1,146 |
| Aug 10, 2026 | 124.84 | 124.94 | 124.26 | 124.54 | 124.54 | -0.26% | 24,129 |
| Aug 7, 2026 | 124.24 | 124.92 | 124.22 | 124.86 | 124.86 | -0.10% | 595 |
| Aug 6, 2026 | 125.08 | 125.30 | 124.90 | 124.98 | 124.98 | -0.26% | 339 |
| Aug 5, 2026 | 125.78 | 126.68 | 125.30 | 125.30 | 125.30 | 0.11% | 962 |
| Aug 4, 2026 | 124.02 | 125.16 | 123.70 | 125.16 | 125.16 | 1.33% | 2,497 |
| Aug 3, 2026 | 122.42 | 123.64 | 122.42 | 123.52 | 123.52 | 1.70% | 1,700 |
| Jul 31, 2026 | 122.84 | 123.10 | 121.38 | 121.46 | 121.46 | 0.12% | 126 |
| Jul 30, 2026 | 122.34 | 122.34 | 121.32 | 121.32 | 121.32 | -1.35% | 804 |
| Jul 29, 2026 | 124.44 | 124.54 | 122.98 | 122.98 | 122.98 | -0.92% | 1,861 |
| Jul 28, 2026 | 124.02 | 124.28 | 123.24 | 124.12 | 124.12 | 0.53% | 186 |
| Jul 27, 2026 | 124.30 | 124.74 | 123.46 | 123.46 | 123.46 | -0.45% | 995 |
| Jul 24, 2026 | 123.32 | 124.02 | 123.04 | 124.02 | 124.02 | 0.83% | 8,073 |
| Jul 23, 2026 | 123.54 | 123.94 | 122.84 | 123.00 | 123.00 | -0.84% | 3,644 |
| Jul 22, 2026 | 124.26 | 124.68 | 123.88 | 124.04 | 124.04 | -0.26% | 190 |
| Jul 21, 2026 | 124.12 | 124.76 | 123.92 | 124.36 | 124.36 | 0.16% | 294 |
| Jul 20, 2026 | 123.96 | 124.50 | 123.96 | 124.16 | 124.16 | 0.45% | 97 |
| Jul 17, 2026 | 123.64 | 124.70 | 123.56 | 123.60 | 123.60 | -1.18% | 787 |
| Jul 16, 2026 | 123.96 | 125.12 | 123.34 | 125.08 | 125.08 | 0.74% | 131 |