Xtrackers Global Growth Leaders Active UCITS ETF (LON:XGLA)
London · Delayed Price · Currency is GBP · Price in GBX 3,062.50
+24.00 (0.79%)
At close: Sep 22, 2026
LON:XGLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,066.00 | 3,066.00 | 3,066.00 | 3,062.50 | 3,062.50 | 0.79% | 346 |
| Sep 21, 2026 | 3,038.50 | 3,038.50 | 3,038.50 | 3,038.50 | 3,038.50 | 2.86% | - |
| Sep 18, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,954.00 | 2,954.00 | -0.15% | 179 |
| Sep 17, 2026 | 2,961.00 | 2,961.00 | 2,961.00 | 2,958.50 | 2,958.50 | 1.23% | 181 |
| Sep 16, 2026 | 2,922.50 | 2,922.50 | 2,922.50 | 2,922.50 | 2,922.50 | 1.54% | - |
| Sep 15, 2026 | 2,878.25 | 2,878.25 | 2,878.25 | 2,878.25 | 2,878.25 | -0.29% | - |
| Sep 14, 2026 | 2,886.50 | 2,886.50 | 2,886.50 | 2,886.50 | 2,886.50 | -2.19% | - |
| Sep 11, 2026 | 2,951.25 | 2,951.25 | 2,951.25 | 2,951.25 | 2,951.25 | 0.61% | - |
| Sep 10, 2026 | 2,933.25 | 2,933.25 | 2,933.25 | 2,933.25 | 2,933.25 | -0.18% | - |
| Sep 9, 2026 | 2,938.50 | 2,938.50 | 2,938.50 | 2,938.50 | 2,938.50 | -1.19% | - |
| Sep 8, 2026 | 2,973.75 | 2,973.75 | 2,973.75 | 2,973.75 | 2,973.75 | 0.28% | - |
| Sep 7, 2026 | 2,965.50 | 2,965.50 | 2,965.50 | 2,965.50 | 2,965.50 | 0.49% | - |
| Sep 4, 2026 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 1.24% | - |
| Sep 3, 2026 | 2,879.00 | 2,879.00 | 2,879.00 | 2,914.75 | 2,914.75 | 0.72% | 290 |
| Sep 2, 2026 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | -1.10% | - |
| Sep 1, 2026 | 2,926.25 | 2,926.25 | 2,926.25 | 2,926.25 | 2,926.25 | -3.54% | - |
| Aug 28, 2026 | 3,034.00 | 3,034.00 | 3,034.00 | 3,033.50 | 3,033.50 | 0.05% | 11 |
| Aug 27, 2026 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 2.95% | - |
| Aug 26, 2026 | 2,945.25 | 2,945.25 | 2,945.25 | 2,945.25 | 2,945.25 | 0.28% | - |
| Aug 25, 2026 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 0.97% | - |
| Aug 24, 2026 | 2,932.50 | 2,932.50 | 2,932.50 | 2,908.75 | 2,908.75 | -1.32% | 34 |
| Aug 21, 2026 | 2,947.75 | 2,947.75 | 2,947.75 | 2,947.75 | 2,947.75 | 0.73% | - |
| Aug 20, 2026 | 2,968.50 | 2,968.50 | 2,968.50 | 2,926.50 | 2,926.50 | -0.96% | 180 |
| Aug 19, 2026 | 2,954.75 | 2,954.75 | 2,954.75 | 2,954.75 | 2,954.75 | -0.70% | - |
| Aug 18, 2026 | 2,975.50 | 2,975.50 | 2,975.50 | 2,975.50 | 2,975.50 | -2.94% | - |
| Aug 17, 2026 | 3,065.50 | 3,065.50 | 3,065.50 | 3,065.50 | 3,065.50 | 0.51% | - |
| Aug 14, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.72% | - |
| Aug 13, 2026 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.80% | - |
| Aug 12, 2026 | 3,047.50 | 3,047.50 | 3,047.50 | 3,047.50 | 3,047.50 | 1.26% | - |
| Aug 11, 2026 | 3,009.50 | 3,009.50 | 3,009.50 | 3,009.50 | 3,009.50 | 0.82% | - |
| Aug 10, 2026 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | -0.50% | - |
| Aug 7, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.76% | - |
| Aug 6, 2026 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | -1.00% | - |
| Aug 5, 2026 | 2,977.75 | 2,977.75 | 2,977.75 | 2,977.75 | 2,977.75 | 1.41% | - |
| Aug 4, 2026 | 2,936.25 | 2,936.25 | 2,936.25 | 2,936.25 | 2,936.25 | 3.47% | - |
| Aug 3, 2026 | 2,837.75 | 2,837.75 | 2,837.75 | 2,837.75 | 2,837.75 | 2.51% | - |
| Jul 31, 2026 | 2,768.25 | 2,768.25 | 2,768.25 | 2,768.25 | 2,768.25 | 1.48% | - |
| Jul 30, 2026 | 2,727.75 | 2,727.75 | 2,727.75 | 2,727.75 | 2,727.75 | 0.30% | - |
| Jul 29, 2026 | 2,719.50 | 2,719.50 | 2,719.50 | 2,719.50 | 2,719.50 | -1.61% | - |
| Jul 28, 2026 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.63% | - |
| Jul 27, 2026 | 2,746.75 | 2,746.75 | 2,746.75 | 2,746.75 | 2,746.75 | -0.43% | - |
| Jul 24, 2026 | 2,758.75 | 2,758.75 | 2,758.75 | 2,758.75 | 2,758.75 | -0.08% | - |
| Jul 23, 2026 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | 2,761.00 | -2.14% | - |
| Jul 22, 2026 | 2,821.25 | 2,821.25 | 2,821.25 | 2,821.25 | 2,821.25 | -1.07% | - |
| Jul 21, 2026 | 2,851.75 | 2,851.75 | 2,851.75 | 2,851.75 | 2,851.75 | 0.98% | - |
| Jul 20, 2026 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 2.03% | - |
| Jul 17, 2026 | 2,767.75 | 2,767.75 | 2,767.75 | 2,767.75 | 2,767.75 | -1.42% | - |
| Jul 16, 2026 | 2,807.50 | 2,807.50 | 2,807.50 | 2,807.50 | 2,807.50 | -1.65% | - |
| Jul 15, 2026 | 2,912.31 | 2,912.31 | 2,912.31 | 2,854.50 | 2,854.50 | -1.79% | 31 |
| Jul 14, 2026 | 2,906.50 | 2,906.50 | 2,906.50 | 2,906.50 | 2,906.50 | 0.14% | - |