L&G New Energy Commodities UCITS ETF (LON:ETRA)
London · Delayed Price · Currency is GBP · Price in GBX 1,090.10
+8.30 (0.77%)
Last updated: Sep 22, 2026, 12:14 PM GMT
LON:ETRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,089.27 | 1,089.27 | 1,076.13 | 1,090.10 | 1,090.10 | 0.77% | 268 |
| Sep 21, 2026 | 1,087.60 | 1,086.80 | 1,086.80 | 1,081.80 | 1,081.80 | -0.18% | 22,892 |
| Sep 18, 2026 | 1,079.62 | 1,080.57 | 1,079.62 | 1,083.70 | 1,083.70 | 0.49% | 27 |
| Sep 17, 2026 | 1,068.19 | 1,084.20 | 1,084.20 | 1,078.40 | 1,078.40 | 1.18% | 1,512 |
| Sep 16, 2026 | 1,073.20 | 1,073.20 | 1,073.20 | 1,065.80 | 1,065.80 | 0.80% | 26 |
| Sep 15, 2026 | 1,051.92 | 1,065.40 | 1,051.92 | 1,057.30 | 1,057.30 | -0.58% | 1,415 |
| Sep 14, 2026 | 1,062.59 | 1,069.62 | 1,058.80 | 1,063.50 | 1,063.50 | -0.96% | 964 |
| Sep 11, 2026 | 1,040.80 | 1,040.80 | 1,038.79 | 1,073.80 | 1,073.80 | -0.66% | 119 |
| Sep 10, 2026 | 1,099.44 | 1,099.64 | 1,035.37 | 1,080.90 | 1,080.90 | - | 55 |
| Sep 9, 2026 | 1,084.60 | 1,087.80 | 1,087.80 | 1,080.90 | 1,080.90 | 0.89% | 3,570 |
| Sep 8, 2026 | 1,076.82 | 1,076.82 | 1,066.37 | 1,071.40 | 1,071.40 | 0.22% | 395 |
| Sep 7, 2026 | 1,074.60 | 1,074.60 | 1,059.69 | 1,069.00 | 1,069.00 | -0.10% | 777 |
| Sep 4, 2026 | 1,074.20 | 1,074.20 | 1,062.86 | 1,070.10 | 1,070.10 | 0.15% | 2,488 |
| Sep 3, 2026 | 1,073.80 | 1,074.32 | 1,062.88 | 1,068.50 | 1,068.50 | 0.01% | 1,149 |
| Sep 2, 2026 | 1,058.66 | 1,073.00 | 1,055.60 | 1,068.40 | 1,068.40 | 0.50% | 29,230 |
| Sep 1, 2026 | 1,056.80 | 1,065.52 | 1,056.80 | 1,063.10 | 1,063.10 | -0.12% | 2,656 |
| Aug 28, 2026 | 1,070.00 | 1,071.52 | 1,062.88 | 1,064.40 | 1,064.40 | 0.16% | 3,870 |
| Aug 27, 2026 | 1,063.34 | 1,063.34 | 1,063.34 | 1,062.70 | 1,062.70 | 0.21% | 70 |
| Aug 26, 2026 | 1,065.93 | 1,066.60 | 1,065.93 | 1,060.50 | 1,060.50 | 0.14% | 235 |
| Aug 25, 2026 | 1,041.89 | 1,069.07 | 1,041.89 | 1,059.00 | 1,059.00 | -0.79% | 24 |
| Aug 24, 2026 | 1,069.21 | 1,073.20 | 1,073.20 | 1,067.40 | 1,067.40 | 0.37% | 3,971 |
| Aug 21, 2026 | 1,067.43 | 1,067.62 | 1,057.18 | 1,063.50 | 1,063.50 | 0.95% | 49 |
| Aug 20, 2026 | 1,044.18 | 1,044.18 | 1,043.75 | 1,053.50 | 1,053.50 | 0.05% | 17 |
| Aug 19, 2026 | 1,053.80 | 1,057.60 | 1,057.60 | 1,053.00 | 1,053.00 | 0.31% | 2,903 |
| Aug 18, 2026 | 1,058.00 | 1,058.00 | 1,056.04 | 1,049.70 | 1,049.70 | -0.43% | 80 |
| Aug 17, 2026 | 1,050.39 | 1,059.80 | 1,059.80 | 1,054.20 | 1,054.20 | 0.23% | 9,598 |
| Aug 14, 2026 | 1,056.81 | 1,058.60 | 1,058.60 | 1,051.80 | 1,051.80 | -0.16% | 2,737 |
| Aug 13, 2026 | 1,057.60 | 1,059.25 | 1,047.79 | 1,053.50 | 1,053.50 | -0.44% | 417 |
| Aug 12, 2026 | 1,064.58 | 1,090.77 | 1,029.03 | 1,058.20 | 1,058.20 | 0.27% | 361 |
| Aug 11, 2026 | 1,054.60 | 1,064.14 | 1,052.61 | 1,055.40 | 1,055.40 | 0.42% | 2,187 |
| Aug 10, 2026 | 1,044.42 | 1,056.22 | 1,043.61 | 1,051.00 | 1,051.00 | 0.33% | 6,522 |
| Aug 7, 2026 | 1,059.20 | 1,059.20 | 1,059.20 | 1,047.50 | 1,047.50 | 0.12% | 11,103 |
| Aug 6, 2026 | 1,041.17 | 1,051.43 | 1,041.17 | 1,046.20 | 1,046.20 | 0.46% | 23,528 |
| Aug 5, 2026 | 1,044.22 | 1,047.37 | 1,033.78 | 1,041.40 | 1,041.40 | 0.18% | 173 |
| Aug 4, 2026 | 1,048.61 | 1,048.81 | 1,037.99 | 1,039.50 | 1,039.50 | 0.39% | 67 |
| Aug 3, 2026 | 1,041.05 | 1,042.61 | 1,028.79 | 1,035.50 | 1,035.50 | 0.02% | 786 |
| Jul 31, 2026 | 1,042.40 | 1,045.62 | 1,034.44 | 1,035.30 | 1,035.30 | -0.50% | 2,249 |
| Jul 30, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,040.50 | 1,040.50 | -0.71% | 377 |
| Jul 29, 2026 | 1,051.38 | 1,054.20 | 1,054.20 | 1,047.90 | 1,047.90 | 0.60% | 882 |
| Jul 28, 2026 | 1,049.40 | 1,049.40 | 1,048.18 | 1,041.70 | 1,041.70 | -0.79% | 1,257 |
| Jul 27, 2026 | 1,059.78 | 1,059.78 | 1,043.83 | 1,050.00 | 1,050.00 | -0.67% | 411 |
| Jul 24, 2026 | 1,063.80 | 1,063.80 | 1,063.80 | 1,057.10 | 1,057.10 | 0.01% | 27 |
| Jul 23, 2026 | 1,065.18 | 1,065.18 | 1,054.04 | 1,057.00 | 1,057.00 | -0.32% | 1,087 |
| Jul 22, 2026 | 1,050.59 | 1,062.60 | 1,050.59 | 1,060.40 | 1,060.40 | 0.96% | 28 |
| Jul 21, 2026 | 1,042.20 | 1,042.20 | 1,042.20 | 1,050.30 | 1,050.30 | 0.76% | 510 |
| Jul 20, 2026 | 1,043.00 | 1,044.98 | 1,033.82 | 1,042.40 | 1,042.40 | 0.46% | 5,400 |
| Jul 17, 2026 | 1,029.20 | 1,041.60 | 1,029.20 | 1,037.60 | 1,037.60 | 0.02% | 22,002 |
| Jul 16, 2026 | 1,043.01 | 1,043.01 | 1,032.39 | 1,037.40 | 1,037.40 | -0.13% | 248 |
| Jul 15, 2026 | 1,045.80 | 1,051.43 | 1,040.77 | 1,038.80 | 1,038.80 | -0.94% | 1,716 |
| Jul 14, 2026 | 1,040.77 | 1,040.98 | 1,040.77 | 1,048.70 | 1,048.70 | 0.81% | 139 |