Dark

ECOG
L&G ECOMMERCE LOGISTICS GO UCITS ETF
stock LSE

Inactive

Jul 17, 2024

1268.10GBX+2.036%(+25.30)54,312

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	1,279.6000	1,279.6000	1,264.6000	1,268.1000	+2.036%	54,312	0.000%
2024-06-25	1,247.4000	1,248.4000	1,241.0000	1,242.8000	-1.012%	232	+2.036%
2024-06-24	1,251.6000	1,254.4000	1,251.6000	1,255.5000	+0.456%	1,830	+1.004%
2024-06-21	1,247.8000	1,249.4000	1,247.8000	1,249.8000	+0.345%	197	+1.464%
2024-06-20	1,251.2000	1,252.6000	1,247.6000	1,245.5000	-0.024%	5,661	+1.815%
2024-06-19	1,249.2000	1,249.2000	1,245.2000	1,245.8000	-0.320%	1,552	+1.790%
2024-06-18	1,252.6000	1,252.6000	1,249.2000	1,249.8000	+0.636%	3,610	+1.464%
2024-06-17	1,241.6000	1,244.8000	1,238.6000	1,241.9000	-0.121%	1,079	+2.110%
2024-06-14	1,245.0000	1,245.0000	1,241.6000	1,243.4000	-0.145%	1,204	+1.986%
2024-06-13	1,252.2000	1,258.0000	1,245.2000	1,245.2000	-1.065%	6,865	+1.839%
2024-06-12	1,250.4000	1,262.6000	1,250.4000	1,258.6000	+0.640%	1,336	+0.755%
2024-06-11	1,251.2000	1,254.4000	1,250.8000	1,250.6000	-1.068%	388	+1.399%
2024-06-10	1,257.8000	1,261.4000	1,257.8000	1,264.1000	-0.142%	511	+0.316%
2024-06-07	1,264.2000	1,264.2000	1,264.2000	1,265.9000	+0.134%	1,092	+0.174%
2024-06-06	1,260.4000	1,260.4000	1,260.4000	1,264.2000	+0.238%	479	+0.308%
2024-06-05	1,250.2000	1,253.2000	1,250.2000	1,261.2000	+1.025%	176	+0.547%
2024-06-04	1,254.2000	1,254.2000	1,248.4000	1,248.4000	-0.589%	285	+1.578%
2024-06-03	1,267.0000	1,269.4000	1,267.0000	1,255.8000	+0.112%	494	+0.979%
2024-05-31	1,253.0000	1,254.4000	1,253.0000	1,254.4000	-0.183%	314	+1.092%
2024-05-30	1,251.8000	1,255.8000	1,248.0000	1,256.7000	+0.167%	5,360	+0.907%
2024-05-29	1,256.0000	1,256.0000	1,252.8000	1,254.6000	-0.555%	303	+1.076%
2024-05-28	1,267.0000	1,267.0000	1,263.2000	1,261.6000	+0.111%	784	+0.515%
2024-05-24	1,261.0000	1,263.2000	1,261.0000	1,260.2000	-0.048%	326	+0.627%
2024-05-23	1,266.2000	1,268.0000	1,266.2000	1,260.8000	-0.763%	134	+0.579%
2024-05-22	1,271.0000	1,271.0000	1,268.8000	1,270.5000	-0.165%	361	-0.189%
2024-05-21	1,278.0000	1,279.6000	1,272.6000	1,272.6000	-1.150%	146	-0.354%
2024-05-20	1,283.8000	1,288.2000	1,283.2000	1,287.4000	+0.047%	7,266	-1.499%
2024-05-17	1,285.4000	1,287.2000	1,285.4000	1,286.8000	-0.008%	1,256	-1.453%
2024-05-16	1,283.6000	1,285.6000	1,283.6000	1,286.9000	+0.320%	119	-1.461%
2024-05-15	1,279.0000	1,282.8000	1,277.8000	1,282.8000	+0.180%	6,761	-1.146%
2024-05-14	1,279.4000	1,283.4000	1,279.4000	1,280.5000	-0.265%	766	-0.968%
2024-05-13	1,281.8000	1,284.8000	1,279.8000	1,283.9000	+0.525%	802	-1.231%
2024-05-10	1,280.4000	1,282.4000	1,277.4000	1,277.2000	+0.220%	2,758	-0.712%
2024-05-09	1,267.0000	1,274.4000	1,267.0000	1,274.4000	+0.497%	625	-0.494%
2024-05-08	1,276.0000	1,277.2000	1,268.8000	1,268.1000	-0.650%	126	0.000%
2024-05-07	1,271.8000	1,276.4000	1,271.4000	1,276.4000	+2.654%	9,069	-0.650%
2024-05-02	1,235.6000	1,243.4000	1,235.6000	1,243.4000	+7,622.022%	8,124	+1.986%
2024-03-22	16.2540	16.2540	16.1420	16.1020	+25.542%	7,056	+7,775.419%
2024-03-21	12.7400	12.8260	12.7160	12.8260	+1.850%	1,646	+9,786.948%
2024-03-20	12.5580	12.5840	12.5580	12.5930	-20.809%	605	+9,969.880%
2024-03-18	15.9320	15.9320	15.9320	15.9020	+28.005%	65,747	+7,874.469%
2024-03-15	12.5020	12.5200	12.5020	12.4230	-22.196%	1,401	+10,107.679%
2024-03-14	16.1080	16.1080	16.1080	15.9670	+26.984%	156	+7,842.005%
2024-03-13	12.5180	12.5740	12.5180	12.5740	+0.103%	1,738	+9,985.096%
2024-03-12	12.4920	12.5580	12.4920	12.5610	-21.055%	4,916	+9,995.534%
2024-03-11	15.8620	15.8620	15.8620	15.9110	-0.194%	2,150	+7,869.958%
2024-03-08	15.9640	15.9640	15.9380	15.9420	+0.657%	24,796	+7,854.460%
2024-03-06	15.7740	15.8380	15.7740	15.8380	+0.706%	17,475	+7,906.693%
2024-03-05	15.8380	15.8380	15.7280	15.7270	-0.475%	2,282	+7,963.203%
2024-03-04	15.8380	15.8380	15.8380	15.8020	-0.729%	1,264	+7,924.934%
2024-03-01	15.8800	15.9180	15.8400	15.9180	+26.948%	829	+7,866.453%
2024-02-28	12.4840	12.5300	12.4840	12.5390	-21.158%	3,564	+10,013.247%
2024-02-27	15.9240	15.9240	15.8000	15.9040	+26.393%	7,438	+7,873.466%
2024-02-26	12.5740	12.5740	12.5320	12.5830	-21.184%	1,162	+9,977.883%
2024-02-23	15.9260	15.9260	15.9260	15.9650	+26.686%	8	+7,843.000%
2024-02-22	12.6040	12.6040	12.6020	12.6020	-20.200%	192	+9,962.688%
2024-02-21	15.8480	15.8480	15.7920	15.7920	+26.265%	1,215	+7,930.015%
2024-02-20	12.6020	12.6140	12.4960	12.5070	-21.630%	1,250	+10,039.122%
2024-02-19	15.9400	15.9780	15.7360	15.9590	-0.325%	8,544	+7,845.987%
2024-02-16	15.9760	15.9760	15.9760	16.0110	+0.527%	29	+7,820.180%
2024-02-15	15.9200	15.9200	15.9200	15.9270	+0.900%	33,474	+7,861.951%
2024-02-14	15.7340	15.7340	15.7280	15.7850	+26.320%	651	+7,933.576%
2024-02-13	12.6640	12.6940	12.4660	12.4960	-2.322%	447	+10,048.047%
2024-02-12	12.7960	12.8220	12.7960	12.7930	-20.752%	3,817	+9,812.452%
2024-02-09	16.0580	16.0580	16.0580	16.1430	+27.562%	28,492	+7,755.417%
2024-02-08	12.6780	12.6840	12.6580	12.6550	-0.166%	3,516	+9,920.545%
2024-02-05	12.6680	12.7020	12.6420	12.6760	-20.666%	8,820	+9,903.944%
2024-02-02	15.9540	15.9780	15.9540	15.9780	+0.592%	19,352	+7,836.538%
2024-02-01	15.9740	15.9740	15.9740	15.8840	+24.923%	4	+7,883.505%
2024-01-30	12.7080	12.7340	12.7080	12.7150	-0.134%	248	+9,873.260%
2024-01-29	12.7380	12.7440	12.6820	12.7320	-0.282%	3,583	+9,859.943%
2024-01-26	12.7000	12.7680	12.6900	12.7680	-20.980%	1,989	+9,831.861%
2024-01-25	16.1360	16.1360	16.1360	16.1580	+27.078%	1,917	+7,748.125%
2024-01-24	12.8100	12.8100	12.6880	12.7150	+0.585%	556	+9,873.260%
2024-01-23	12.6020	12.6740	12.6020	12.6410	-20.756%	1,792	+9,931.643%
2024-01-22	16.0000	16.0000	16.0000	15.9520	+28.697%	1,069	+7,849.473%
2024-01-19	12.4120	12.4340	12.3760	12.3950	-21.441%	1,176	+10,130.738%
2024-01-18	15.8680	15.8680	15.7960	15.7780	+27.170%	27,770	+7,937.140%
2024-01-17	12.4000	12.4380	12.4000	12.4070	-1.750%	1,338	+10,120.843%
2024-01-16	12.5720	12.6760	12.5720	12.6280	-21.721%	1,675	+9,941.970%
2024-01-15	16.1620	16.1620	16.1020	16.1320	+27.991%	1,018	+7,760.774%
2024-01-11	12.7480	12.7480	12.6040	12.6040	-0.732%	3,563	+9,961.092%
2024-01-09	12.6780	12.6940	12.6780	12.6970	-21.488%	220	+9,887.399%
2024-01-05	16.0620	16.1720	15.9980	16.1720	+0.497%	1,689	+7,741.331%
2024-01-03	16.0100	16.0920	16.0100	16.0920	-0.948%	670	+7,780.313%
2024-01-02	16.4800	16.4800	16.2460	16.2460	+25.607%	77	+7,705.614%
2023-12-28	12.8880	12.9120	12.8880	12.9340	+0.716%	1,014	+9,704.392%
2023-12-27	12.8700	12.8880	12.8200	12.8420	-0.496%	3,889	+9,774.630%
2023-12-21	12.7720	12.8200	12.7720	12.9060	+1.065%	770	+9,725.662%
2023-12-19	12.7080	12.7840	12.7080	12.7700	-20.515%	1,613	+9,830.305%
2023-12-18	16.1000	16.1400	16.0660	16.0660	+27.508%	5,186	+7,793.066%
2023-12-14	12.6160	12.6320	12.6000	12.6000	+1.826%	1,773	+9,964.286%
2023-12-12	12.3920	12.4080	12.3700	12.3740	-0.475%	2,902	+10,148.101%
2023-12-11	12.3440	12.4100	12.3440	12.4330	+0.558%	699	+10,099.469%
2023-12-08	12.3540	12.3880	12.3540	12.3640	+0.422%	526	+10,156.390%
2023-12-07	12.2840	12.2840	12.2840	12.3120	-0.227%	174	+10,199.708%
2023-12-06	12.3400	12.3800	12.3400	12.3400	+0.513%	1,323	+10,176.337%
2023-12-05	12.2260	12.2640	12.2020	12.2770	-20.522%	1,205	+10,229.071%
2023-12-04	15.4860	15.4860	15.4860	15.4470	+0.704%	4,600	+8,109.361%
2023-12-01	15.3340	15.3340	15.3340	15.3390	+26.915%	31	+8,167.162%
2023-11-30	12.1620	12.1880	12.1620	12.0860	-21.474%	361	+10,392.305%
2023-11-29	15.3340	15.3340	15.3340	15.3910	+28.301%	101	+8,139.231%
2023-11-28	12.0500	12.0500	12.0500	11.9960	-21.461%	214	+10,471.024%
2023-11-27	15.2340	15.2760	15.2340	15.2740	+26.472%	2,425	+8,202.344%
2023-11-24	12.1040	12.1040	12.0860	12.0770	-20.242%	192	+10,400.124%
2023-11-20	15.0820	15.0820	15.0820	15.1420	+26.289%	123	+8,274.719%
2023-11-17	12.0220	12.0220	12.0200	11.9900	-18.937%	3,499	+10,476.314%
2023-11-16	14.9120	14.9120	14.9120	14.7910	-2.260%	2,600	+8,473.457%
2023-11-15	15.0000	15.0000	14.9760	15.1330	+26.997%	202	+8,279.700%
2023-11-14	11.6480	11.9060	11.6480	11.9160	-16.764%	711	+10,541.994%
2023-11-13	14.3160	14.3160	14.3160	14.3160	+23.170%	147	+8,757.921%
2023-11-08	11.6260	11.6440	11.6220	11.6230	-18.958%	157	+10,810.264%
2023-11-06	14.4360	14.4360	14.4360	14.3420	+23.478%	1,600	+8,741.863%
2023-11-02	11.5660	11.5840	11.5660	11.6150	+2.389%	76	+10,817.779%
2023-10-31	11.2420	11.2780	11.2300	11.3440	-16.692%	2,416	+11,078.597%
2023-10-30	13.5860	13.5860	13.5860	13.6170	+0.258%	573	+9,212.624%
2023-10-26	13.6380	13.6400	13.5820	13.5820	+20.259%	6,869	+9,236.622%
2023-10-25	11.4160	11.4180	11.2980	11.2940	-19.173%	444	+11,128.086%
2023-10-24	14.0120	14.0460	14.0040	13.9730	+1.012%	29,925	+8,975.360%
2023-10-23	13.8960	13.9200	13.7860	13.8330	+21.310%	7,023	+9,067.209%
2023-10-20	11.5300	11.5380	11.4280	11.4030	-2.804%	2,517	+11,020.758%
2023-10-19	11.7260	11.7320	11.7260	11.7320	-18.118%	97	+10,708.899%
2023-10-18	14.3580	14.3580	14.3580	14.3280	-1.782%	19,981	+8,750.503%
2023-10-17	14.4540	14.5300	14.4160	14.5880	+23.189%	10,118	+8,592.761%
2023-10-16	11.8300	11.9120	11.8240	11.8420	-17.963%	4,698	+10,608.495%
2023-10-13	14.5580	14.5580	14.5580	14.4350	-1.689%	39	+8,684.898%
2023-10-12	14.7220	14.7220	14.7220	14.6830	-1.549%	41	+8,536.518%
2023-10-10	14.7960	14.7960	14.7960	14.9140	+2.025%	331	+8,402.749%
2023-10-09	14.6500	14.6500	14.5460	14.6180	+1.472%	9,015	+8,574.921%
2023-10-05	14.4060	14.4060	14.4060	14.4060	+0.125%	9,459	+8,702.582%
2023-10-03	14.5860	14.5860	14.5860	14.3880	-2.049%	11	+8,713.595%
2023-10-02	14.6980	14.6980	14.6440	14.6890	+20.441%	158	+8,532.991%
2023-09-29	12.1460	12.2060	12.1200	12.1960	-17.293%	13,443	+10,297.671%
2023-09-28	14.5220	14.7460	14.5220	14.7460	+1.208%	1,827	+8,499.620%
2023-09-27	14.6020	14.6200	14.6020	14.5700	+21.731%	1,716	+8,603.500%
2023-09-26	12.1280	12.1280	12.1280	11.9690	-19.248%	464	+10,494.870%
2023-09-25	14.7620	14.7700	14.7620	14.8220	-0.730%	2,767	+8,455.526%
2023-09-22	14.9180	14.9180	14.9180	14.9310	+0.154%	896	+8,393.068%
2023-09-21	15.0440	15.0440	14.9080	14.9080	+20.830%	1,253	+8,406.171%
2023-09-19	12.3540	12.3740	12.2140	12.3380	-19.396%	182	+10,178.003%
2023-09-18	15.2860	15.3560	15.2860	15.3070	+24.034%	198	+8,184.445%
2023-09-15	12.3640	12.3780	12.3300	12.3410	+0.358%	514	+10,175.504%
2023-09-14	12.2700	12.4000	12.2640	12.2970	+1.721%	1,373	+10,212.271%
2023-09-13	12.1520	12.1520	12.1520	12.0890	-0.845%	192	+10,389.701%
2023-09-12	12.2280	12.2480	12.1980	12.1920	-20.324%	457	+10,301.083%
2023-09-11	15.2680	15.2680	15.2680	15.3020	-0.078%	100	+8,187.152%
2023-09-08	15.3140	15.3140	15.3140	15.3140	+26.093%	1,507	+8,180.658%
2023-09-07	12.3440	12.3640	12.3020	12.1450	-21.330%	2,378	+10,341.334%
2023-09-06	15.4380	15.4380	15.4380	15.4380	-0.656%	2,551	+8,114.147%
2023-09-05	15.5040	15.5040	15.5040	15.5400	+24.910%	389	+8,060.232%
2023-09-04	12.4740	12.4940	12.4320	12.4410	+0.056%	363	+10,092.911%
2023-09-01	12.4140	12.5000	12.4140	12.4340	+0.534%	2,519	+10,098.649%
2023-08-31	12.3200	12.3200	12.3200	12.3680	-0.194%	12	+10,153.072%
2023-08-29	12.2000	12.2000	12.2000	12.3920	+3.275%	838	+10,133.215%
2023-08-23	11.9820	11.9820	11.9820	11.9990	+1.121%	476	+10,468.381%
2023-08-22	11.8640	11.8800	11.8640	11.8660	-21.339%	189	+10,586.836%
2023-08-21	15.1140	15.1140	15.1140	15.0850	+25.384%	100	+8,306.364%
2023-08-16	12.0540	12.0700	12.0480	12.0310	-0.373%	1,015	+10,440.271%
2023-08-15	12.1080	12.1100	12.0780	12.0760	-21.929%	4,692	+10,400.994%
2023-08-14	15.4740	15.4740	15.4620	15.4680	+0.337%	4,901	+8,098.216%
2023-08-11	15.4160	15.4160	15.4160	15.4160	-1.996%	951	+8,125.869%
2023-08-10	15.7000	15.7000	15.7000	15.7300	+28.987%	151	+7,961.666%
2023-08-09	12.2860	12.2860	12.2860	12.1950	-0.139%	797	+10,298.524%
2023-08-08	12.2580	12.2580	12.1880	12.2120	-22.380%	1,050	+10,284.048%
2023-08-07	15.7680	15.7680	15.7680	15.7330	-0.726%	2,503	+7,960.128%
2023-08-04	15.7960	15.7960	15.6860	15.8480	+28.563%	1,821	+7,901.641%
2023-08-03	12.3940	12.4040	12.3060	12.3270	-0.396%	774	+10,187.174%
2023-08-02	12.4260	12.4460	12.3580	12.3760	-22.833%	2,312	+10,146.445%
2023-08-01	16.1000	16.1000	16.1000	16.0380	-1.468%	3,405	+7,806.846%
2023-07-31	16.1500	16.2620	16.1400	16.2770	+29.234%	4,669	+7,690.748%
2023-07-28	12.5420	12.5980	12.5420	12.5950	+0.527%	1,537	+9,968.281%
2023-07-27	12.6200	12.6260	12.5820	12.5290	+0.417%	5,756	+10,021.319%
2023-07-26	12.3680	12.4760	12.3680	12.4770	-0.168%	1,033	+10,063.501%
2023-07-25	12.4840	12.4840	12.4240	12.4980	+0.628%	978	+10,046.423%
2023-07-21	12.3880	12.4140	12.3880	12.4200	-0.121%	1,498	+10,110.145%
2023-07-19	12.4460	12.4600	12.4460	12.4350	+1.295%	23,929	+10,097.829%
2023-07-18	12.2220	12.2580	12.2220	12.2760	+0.830%	11,046	+10,229.912%
2023-07-17	12.1460	12.1720	12.1460	12.1750	-24.115%	1,783	+10,315.606%
2023-07-13	15.7880	15.9500	15.7880	16.0440	+34.994%	6,568	+7,803.889%
2023-07-10	11.8760	11.8760	11.8680	11.8850	-0.025%	117	+10,569.752%
2023-07-07	11.7800	11.8320	11.7800	11.8880	+1.312%	1,710	+10,567.059%
2023-07-06	11.8440	11.8440	11.8440	11.7340	-2.151%	1,177	+10,707.056%
2023-07-05	12.0440	12.0440	12.0440	11.9920	-22.221%	279	+10,474.550%
2023-07-04	15.4600	15.4600	15.4180	15.4180	+27.580%	473	+8,124.802%
2023-07-03	12.0480	12.0480	12.0480	12.0850	-20.702%	1,336	+10,393.173%
2023-06-30	15.1680	15.2460	15.1680	15.2400	+27.606%	4,862	+8,220.866%
2023-06-29	11.9620	11.9620	11.9620	11.9430	+0.176%	95	+10,517.935%
2023-06-28	11.8820	11.8820	11.8820	11.9220	+0.684%	5	+10,536.638%
2023-06-27	11.8000	11.8000	11.8000	11.8410	-20.849%	109	+10,609.400%
2023-06-26	14.9000	14.9000	14.8840	14.9600	+27.634%	2,240	+8,376.604%
2023-06-23	11.7360	11.7560	11.7360	11.7210	-1.013%	1,669	+10,719.043%
2023-06-22	11.7620	11.8040	11.7620	11.8410	-21.197%	213	+10,609.400%
2023-06-20	15.0040	15.0040	15.0040	15.0260	+26.375%	43,334	+8,339.372%
2023-06-19	11.9040	11.9040	11.8860	11.8900	-1.016%	308	+10,565.265%
2023-06-15	11.9520	12.0140	11.9520	12.0120	-21.160%	136	+10,456.943%
2023-06-14	15.0780	15.2000	15.0780	15.2360	+1.431%	18,113	+8,223.051%
2023-06-13	15.0400	15.0400	15.0400	15.0210	+1.165%	1,178	+8,342.181%
2023-06-12	14.8520	14.8520	14.8520	14.8480	+25.289%	153	+8,440.544%
2023-06-08	11.8240	11.8240	11.8180	11.8510	-19.899%	139	+10,600.363%
2023-06-07	14.7100	14.8000	14.7100	14.7950	+0.592%	1,221	+8,471.139%
2023-06-06	14.7000	14.7080	14.7000	14.7080	+0.526%	830	+8,521.838%
2023-06-05	14.4280	14.7040	14.4280	14.6310	+23.698%	1,766	+8,567.213%
2023-06-02	11.7400	11.7400	11.7400	11.8280	+2.071%	100	+10,621.170%
2023-06-01	11.6080	11.6080	11.6080	11.5880	-18.555%	530	+10,843.217%
2023-05-31	14.4300	14.4300	14.2280	14.2280	+21.482%	4,869	+8,812.707%
2023-05-30	11.7620	11.7620	11.7620	11.7120	-0.484%	72	+10,727.357%
2023-05-26	11.6800	11.8000	11.6800	11.7690	-18.134%	899	+10,674.917%
2023-05-25	14.3480	14.4120	14.3440	14.3760	+22.484%	14,035	+8,720.952%
2023-05-24	11.6400	11.7120	11.6400	11.7370	-0.618%	5,909	+10,704.294%
2023-05-23	11.8920	11.9100	11.8480	11.8100	-20.493%	2,793	+10,637.511%
2023-05-22	14.7880	14.8420	14.7880	14.8540	+25.615%	216	+8,437.094%
2023-05-19	11.8780	11.8960	11.8780	11.8250	-19.863%	216	+10,623.890%
2023-05-18	14.7880	14.7880	14.7860	14.7560	+0.231%	1,192	+8,493.792%
2023-05-17	14.6800	14.6820	14.6800	14.7220	-0.318%	109	+8,513.639%
2023-05-16	14.7940	14.7940	14.6900	14.7690	+24.381%	1,175	+8,486.228%
2023-05-15	11.9020	11.9220	11.9020	11.8740	-0.678%	306	+10,579.636%
2023-05-12	11.9000	11.9180	11.9000	11.9550	-19.598%	1,090	+10,507.277%
2023-05-11	14.9460	14.9460	14.8840	14.8690	+25.615%	551	+8,428.482%
2023-05-10	11.7980	11.8280	11.7980	11.8370	+0.416%	925	+10,613.019%
2023-05-09	11.7820	11.8060	11.7820	11.7880	-20.694%	612	+10,657.550%
2023-05-05	14.7080	14.8420	14.7080	14.8640	+1.040%	577	+8,431.351%
2023-05-04	14.6240	14.6240	14.6040	14.7110	+25.735%	20,349	+8,520.080%
2023-05-03	11.7780	11.7800	11.7220	11.7000	+0.395%	1,179	+10,738.462%
2023-05-02	11.7600	11.7800	11.6380	11.6540	-0.783%	2,847	+10,781.242%
2023-04-28	11.7400	11.7400	11.7400	11.7460	+0.402%	145	+10,696.016%
2023-04-27	11.6420	11.6860	11.6420	11.6990	-19.517%	1,356	+10,739.388%
2023-04-26	14.5180	14.5180	14.4380	14.5360	-1.671%	561	+8,623.858%
2023-04-24	14.8720	14.8800	14.8720	14.7830	-0.912%	7,837	+8,478.096%
2023-04-20	14.8960	14.9120	14.8680	14.9190	+0.451%	8,566	+8,399.899%
2023-04-19	14.9240	14.9240	14.9240	14.8520	+22.198%	10	+8,438.244%
2023-04-18	12.1260	12.1260	12.1180	12.1540	-18.789%	57	+10,333.602%
2023-04-17	14.9640	14.9700	14.9440	14.9660	+25.333%	1,397	+8,373.206%
2023-04-14	11.9460	11.9480	11.9460	11.9410	+0.717%	1,230	+10,519.714%
2023-04-13	11.7800	11.8500	11.7800	11.8560	+0.347%	405	+10,595.850%
2023-04-12	11.8420	11.9520	11.7940	11.8150	-19.631%	6,635	+10,632.967%
2023-04-11	14.9640	14.9640	14.7220	14.7010	+0.816%	1,861	+8,525.944%
2023-04-05	14.7020	14.7660	14.7020	14.5820	+22.951%	31,061	+8,596.338%
2023-04-04	11.9220	11.9560	11.9220	11.8600	-0.562%	500	+10,592.243%
2023-04-03	12.0480	12.0480	12.0200	11.9270	-20.295%	43	+10,532.179%
2023-03-31	14.9220	14.9640	14.9220	14.9640	+0.605%	9,646	+8,374.338%
2023-03-30	14.7280	14.8460	14.7200	14.8740	+1.640%	7,377	+8,425.615%
2023-03-29	14.6340	14.6340	14.6340	14.6340	+25.495%	344	+8,565.437%
2023-03-28	11.7180	11.7180	11.7180	11.6610	-18.574%	471	+10,774.711%
2023-03-27	14.2840	14.3360	14.2840	14.3210	+1.087%	11,905	+8,754.829%
2023-03-24	14.3380	14.3380	14.1500	14.1670	+20.314%	6,559	+8,851.084%
2023-03-23	11.6740	11.6980	11.6740	11.7750	-17.066%	515	+10,669.427%
2023-03-21	14.1900	14.1900	14.1900	14.1980	+23.870%	25,921	+8,831.540%
2023-03-20	11.5520	11.5520	11.5520	11.4620	-18.443%	951	+10,963.514%
2023-03-16	13.9280	13.9280	13.9280	14.0540	+22.400%	68	+8,923.054%
2023-03-15	11.4480	11.4880	11.4480	11.4820	-1.145%	982	+10,944.243%
2023-03-14	11.4640	11.5140	11.4380	11.6150	+1.114%	1,123	+10,817.779%
2023-03-13	11.5860	11.5860	11.4980	11.4870	-6.206%	3,080	+10,939.436%
2023-03-07	12.2860	12.3020	12.2500	12.2470	-17.272%	540	+10,254.372%
2023-03-06	14.8220	14.8220	14.7680	14.8040	+22.297%	11,365	+8,465.928%
2023-03-02	12.0960	12.0960	12.0960	12.1050	-16.546%	1,446	+10,375.836%
2023-03-01	14.6220	14.6220	14.6040	14.5050	+22.096%	13,462	+8,642.503%
2023-02-28	11.9400	11.9440	11.9400	11.8800	-18.001%	1,127	+10,574.242%
2023-02-27	14.4840	14.4840	14.4840	14.4880	+20.432%	1,031	+8,652.761%
2023-02-24	12.1320	12.1320	12.1320	12.0300	-0.240%	582	+10,441.147%
2023-02-23	12.1720	12.1720	12.1000	12.0590	-0.256%	288	+10,415.797%
2023-02-21	12.1760	12.1780	12.1760	12.0900	-1.795%	674	+10,388.834%
2023-02-17	12.3580	12.3580	12.3120	12.3110	-17.630%	3,501	+10,200.544%
2023-02-16	14.8940	14.8940	14.8940	14.9460	+20.991%	3,023	+8,384.544%
2023-02-14	12.4440	12.4460	12.3800	12.3530	-0.643%	930	+10,165.523%
2023-02-13	12.4680	12.4700	12.4200	12.4330	-17.030%	4,907	+10,099.469%
2023-02-10	15.0340	15.0400	14.9960	14.9850	+18.853%	1,297	+8,362.462%
2023-02-09	12.6980	12.7100	12.6040	12.6080	-17.259%	6,571	+9,957.900%
2023-02-08	15.4120	15.4120	15.4120	15.2380	+0.072%	53	+8,221.958%
2023-02-07	15.3680	15.3700	15.2000	15.2270	+19.045%	4,727	+8,227.970%
2023-02-06	12.7780	12.7780	12.7420	12.7910	-1.555%	3,837	+9,814.002%
2023-02-03	12.8520	12.9780	12.8520	12.9930	-17.719%	6,392	+9,659.871%
2023-02-02	15.4100	15.5800	15.4100	15.7910	+29.594%	6,066	+7,930.524%
2023-01-31	11.9880	12.1780	11.9860	12.1850	-18.484%	7,611	+10,307.058%
2023-01-30	15.0000	15.0060	14.9660	14.9480	+22.645%	4,893	+8,383.409%
2023-01-27	12.1540	12.1680	12.1540	12.1880	-18.562%	442	+10,304.496%
2023-01-26	14.9660	14.9660	14.9660	14.9660	+23.126%	13,500	+8,373.206%
2023-01-23	12.0580	12.0580	12.0560	12.1550	+2.739%	7,714	+10,332.744%
2023-01-19	11.8760	11.8760	11.8760	11.8310	-2.053%	20,035	+10,618.452%
2023-01-17	12.1260	12.1260	12.0720	12.0790	-19.193%	1,542	+10,398.386%
2023-01-16	14.9180	14.9180	14.9180	14.9480	+1.150%	36	+8,383.409%
2023-01-13	14.8240	14.8240	14.7740	14.7780	+22.986%	2,432	+8,480.999%
2023-01-12	11.9900	12.0120	11.9900	12.0160	+0.687%	256	+10,453.429%
2023-01-11	11.8600	11.8600	11.8600	11.9340	-16.464%	694	+10,525.943%
2023-01-10	14.2720	14.2860	14.2460	14.2860	-1.584%	6,751	+8,776.522%
2023-01-09	14.3120	14.3860	14.3120	14.5160	+2.550%	496	+8,635.878%
2023-01-06	13.8800	13.8800	13.8800	14.1550	+21.837%	1,825	+8,858.672%
2023-01-04	11.4920	11.6080	11.4760	11.6180	-15.419%	5,545	+10,814.960%
2023-01-03	13.6800	13.7840	13.6800	13.7360	+0.490%	5,832	+9,131.945%
2022-12-29	13.4360	13.6020	13.4360	13.6690	+22.023%	18,699	+9,177.197%
2022-12-28	11.3220	11.3220	11.3220	11.2020	-17.402%	21	+11,220.300%
2022-12-23	13.5240	13.5240	13.5240	13.5620	+1.126%	176	+9,250.391%
2022-12-22	13.6400	13.6400	13.4380	13.4110	-1.744%	2,845	+9,355.671%
2022-12-21	13.5960	13.5960	13.5960	13.6490	+23.688%	14,688	+9,190.791%
2022-12-20	11.0220	11.0660	11.0020	11.0350	-0.693%	2,190	+11,391.618%
2022-12-16	11.0600	11.0920	11.0600	11.1120	-18.348%	1,984	+11,311.987%
2022-12-15	14.1000	14.1000	13.7680	13.6090	-3.973%	88	+9,218.098%
2022-12-13	14.2800	14.3740	14.1420	14.1720	+26.479%	2,626	+8,847.925%
2022-12-12	11.1400	11.1940	11.1400	11.2050	-18.384%	1,684	+11,217.269%
2022-12-08	13.6840	13.6840	13.6840	13.7290	+1.082%	2,421	+9,136.652%
2022-12-07	13.5920	13.6680	13.5320	13.5820	+19.329%	15,682	+9,236.622%
2022-12-05	11.3980	11.3980	11.3980	11.3820	-18.584%	631	+11,041.276%
2022-12-01	13.9180	14.0380	13.9180	13.9800	+22.761%	6,774	+8,970.815%
2022-11-30	11.3700	11.3700	11.3700	11.3880	+1.615%	373	+11,035.406%
2022-11-29	11.2120	11.2120	11.2120	11.2070	-0.045%	6,328	+11,215.249%
2022-11-28	11.1980	11.2140	11.1980	11.2120	+0.125%	1,839	+11,210.203%
2022-11-25	11.1860	11.1920	11.1640	11.1980	-17.662%	821	+11,224.344%
2022-11-24	13.6060	13.6120	13.5900	13.6000	+2.665%	7,496	+9,224.265%
2022-11-22	13.2140	13.2460	13.2020	13.2470	+0.516%	10,787	+9,472.733%
2022-11-21	13.1640	13.1640	13.1640	13.1790	+17.460%	2	+9,522.126%
2022-11-18	11.1860	11.2060	11.1860	11.2200	-1.613%	2,660	+11,202.139%
2022-11-16	11.5360	11.5360	11.3700	11.4040	-12.586%	3,735	+11,019.783%
2022-11-10	12.8280	13.0420	12.8280	13.0460	+6.056%	738	+9,620.221%
2022-11-07	12.2160	12.3100	12.2160	12.3010	+15.156%	3,804	+10,208.918%
2022-11-04	10.6580	10.6580	10.6580	10.6820	-11.923%	43	+11,771.372%
2022-11-02	12.1860	12.1860	12.1280	12.1280	+17.133%	657	+10,355.970%
2022-10-28	10.3420	10.4060	10.3400	10.3540	-15.235%	1,167	+12,147.441%
2022-10-27	12.1760	12.1760	12.1760	12.2150	-0.359%	1,276	+10,281.498%
2022-10-26	12.0420	12.2580	12.0260	12.2590	+17.333%	21,346	+10,244.237%
2022-10-25	10.4380	10.4380	10.4380	10.4480	+0.384%	9,982	+12,037.251%
2022-10-24	10.3140	10.3540	10.3000	10.4080	-11.050%	1,947	+12,083.897%
2022-10-21	11.5540	11.6320	11.5480	11.7010	-0.561%	1,009	+10,737.535%
2022-10-20	11.5940	11.7720	11.5440	11.7670	+0.788%	20,256	+10,676.749%
2022-10-19	11.8520	11.8520	11.8460	11.6750	-1.360%	3,800	+10,761.670%
2022-10-18	11.9160	11.9160	11.9160	11.8360	+1.982%	2,227	+10,613.924%
2022-10-14	11.7380	11.7380	11.7380	11.6060	+13.941%	10,336	+10,826.245%
2022-10-13	10.1180	10.1180	10.1180	10.1860	-2.972%	3,123	+12,349.440%
2022-10-10	10.4800	10.4800	10.4800	10.4980	-10.381%	569	+11,979.444%
2022-10-07	12.0000	12.0000	12.0000	11.7140	-2.416%	3,201	+10,725.508%
2022-10-05	12.1320	12.1320	11.9740	12.0040	+12.576%	22,118	+10,463.979%
2022-10-04	10.5060	10.6040	10.5060	10.6630	+2.588%	556	+11,792.526%
2022-10-03	10.2540	10.3260	10.2520	10.3940	-11.010%	6,473	+12,100.308%
2022-09-30	11.5800	11.6480	11.5780	11.6800	+11.472%	5,274	+10,757.021%
2022-09-29	10.4560	10.4600	10.4560	10.4780	-10.620%	2,423	+12,002.500%
2022-09-28	11.6720	11.7320	11.4440	11.7230	+8.607%	3,793	+10,717.197%
2022-09-27	10.8120	10.8120	10.8120	10.7940	-7.403%	806	+11,648.193%
2022-09-26	11.8420	11.8420	11.8420	11.6570	+8.569%	50	+10,778.442%
2022-09-23	10.6520	10.7460	10.6520	10.7370	+0.355%	7,020	+11,710.562%
2022-09-22	10.7740	10.7740	10.6240	10.6990	-2.131%	1,499	+11,752.510%
2022-09-21	10.9140	10.9280	10.9120	10.9320	+0.469%	4,154	+11,499.890%
2022-09-20	10.9020	10.9040	10.9020	10.8810	-13.195%	21,765	+11,554.260%
2022-09-16	12.6000	12.6600	12.5100	12.5350	-3.451%	1,441	+10,016.474%
2022-09-15	13.0640	13.0700	13.0460	12.9830	-1.210%	125	+9,667.388%
2022-09-13	13.5780	13.5920	13.2040	13.1420	-3.311%	2,970	+9,549.216%
2022-09-12	13.5920	13.5920	13.5920	13.5920	+17.731%	1	+9,229.753%
2022-09-09	11.5260	11.5260	11.5260	11.5450	-11.695%	98	+10,883.976%
2022-09-08	13.0660	13.0660	12.9340	13.0740	+13.273%	169	+9,599.403%
2022-09-02	11.5240	11.5380	11.5240	11.5420	-12.188%	8,034	+10,886.831%
2022-09-01	13.2320	13.2320	13.1680	13.1440	-2.478%	1,254	+9,547.748%
2022-08-31	13.5300	13.5480	13.5300	13.4780	+0.141%	508	+9,308.666%
2022-08-30	13.6880	13.6880	13.4200	13.4590	-1.974%	26	+9,321.948%
2022-08-26	13.8740	13.8740	13.7900	13.7300	-0.967%	107	+9,135.980%
2022-08-24	13.7300	13.8480	13.7300	13.8640	+19.260%	3,876	+9,046.711%
2022-08-23	11.6140	11.6140	11.6140	11.6250	-15.773%	1,761	+10,808.387%
2022-08-22	13.8640	13.8640	13.8600	13.8020	-1.639%	4,643	+9,087.799%
2022-08-19	14.1020	14.1020	14.0140	14.0320	+18.174%	310	+8,937.201%
2022-08-18	11.8420	11.8580	11.8420	11.8740	-16.674%	2,365	+10,579.636%
2022-08-17	14.4100	14.4100	14.2500	14.2500	-0.911%	3,308	+8,798.947%
2022-08-15	14.2780	14.4500	14.2780	14.3810	+21.236%	123	+8,717.885%
2022-08-12	11.8780	11.8780	11.8780	11.8620	-18.086%	724	+10,590.440%
2022-08-11	14.4400	14.4400	14.4060	14.4810	+3.002%	76	+8,656.992%
2022-08-09	14.1500	14.1500	14.0240	14.0590	-0.958%	1,810	+8,919.845%
2022-08-08	14.2220	14.2220	14.2180	14.1950	+1.025%	28,433	+8,833.427%
2022-08-05	14.2000	14.2520	14.2000	14.0510	+20.796%	6	+8,924.980%
2022-08-03	11.6160	11.6160	11.6160	11.6320	+2.152%	395	+10,801.823%
2022-08-02	11.3700	11.3700	11.3700	11.3870	-0.437%	955	+11,036.384%
2022-08-01	11.3320	11.3320	11.3320	11.4370	+0.219%	3,231	+10,987.698%
2022-07-29	11.4500	11.4500	11.4060	11.4120	-16.591%	2,380	+11,011.987%
2022-07-28	13.6340	13.6340	13.6340	13.6820	+1.945%	19	+9,168.382%
2022-07-27	13.4320	13.4320	13.4200	13.4210	+19.457%	5	+9,348.625%
2022-07-25	11.2940	11.2940	11.2320	11.2350	-0.812%	1,290	+11,187.049%

.dark-mode .s68rrz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s68rrz{ color: #333333; background-color: white; border: 2px solid #333333; }ECOGL&G ECOMMERCE LOGISTICS GO UCITS ETFstock LSE

ECOG
L&G ECOMMERCE LOGISTICS GO UCITS ETF
stock LSE