Dark

ECOM
L&G ECOMMERCE LOGISTICS GO UCITS ETF
stock LSE

Inactive

Aug 2, 2024

16.02USD-2.909%(-0.48)24,507

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	16.2100	16.2100	15.9800	16.0200	-2.909%	24,507	0.000%
2024-08-01	16.7500	16.7500	16.7500	16.5000	-1.198%	82	-2.909%
2024-07-31	16.6800	16.7400	16.6800	16.7000	+1.520%	18,708	-4.072%
2024-07-30	16.4500	16.4500	16.4500	16.4500	+0.061%	122	-2.614%
2024-07-29	16.5700	16.5700	16.4400	16.4400	+0.122%	54,599	-2.555%
2024-07-26	16.3400	16.4100	16.3400	16.4200	+0.244%	3,355	-2.436%
2024-07-24	16.3800	16.3800	16.3800	16.3800	-0.365%	785	-2.198%
2024-07-23	16.4800	16.4800	16.4700	16.4400	+0.305%	49,380	-2.555%
2024-07-22	16.3100	16.4300	16.3100	16.3900	+1.048%	43,163	-2.257%
2024-07-19	16.2700	16.3100	16.2700	16.2200	-1.578%	66,244	-1.233%
2024-07-18	16.5700	16.5700	16.5700	16.4800	-0.061%	2,063	-2.791%
2024-07-17	16.6400	16.6400	16.4900	16.4900	-0.842%	20,050	-2.850%
2024-07-16	16.5700	16.6600	16.5500	16.6300	+3.743%	6,117	-3.668%
2024-07-09	16.0300	16.0300	16.0300	16.0300	-0.249%	2,030	-0.062%
2024-07-08	16.1200	16.1400	16.1100	16.0700	-0.741%	9,273	-0.311%
2024-07-05	16.1400	16.1900	16.1400	16.1900	+0.124%	2,371	-1.050%
2024-07-04	16.2000	16.2000	16.2000	16.1700	-0.370%	13,478	-0.928%
2024-07-03	16.1700	16.2400	16.1700	16.2300	+1.059%	268	-1.294%
2024-07-02	15.9300	15.9700	15.9300	16.0600	+0.816%	54,196	-0.249%
2024-07-01	16.0500	16.0700	15.9300	15.9300	+0.126%	60,370	+0.565%
2024-06-28	15.9600	15.9600	15.9300	15.9100	+0.315%	63	+0.691%
2024-06-27	15.8200	15.8200	15.8200	15.8600	+0.380%	86	+1.009%
2024-06-26	15.8800	15.8800	15.8000	15.8000	-0.878%	42,271	+1.392%
2024-06-24	15.7700	15.7700	15.7700	15.9400	+0.504%	64	+0.502%
2024-06-20	15.8900	15.8900	15.8800	15.8600	+0.063%	5,430	+1.009%
2024-06-19	15.9000	15.9000	15.8300	15.8500	-0.189%	4,503	+1.073%
2024-06-18	15.8500	15.8500	15.8500	15.8800	+0.825%	2,439	+0.882%
2024-06-17	15.7400	15.7900	15.7200	15.7500	-1.439%	63,293	+1.714%
2024-06-13	16.1600	16.1600	15.9800	15.9800	+0.503%	884	+0.250%
2024-06-11	15.9100	15.9100	15.9100	15.9000	-0.996%	2,816	+0.755%
2024-06-10	15.9800	16.0600	15.9800	16.0600	-0.186%	57,758	-0.249%
2024-06-07	16.1600	16.1600	16.1600	16.0900	-0.372%	4,611	-0.435%
2024-06-06	16.1500	16.1500	16.1500	16.1500	+0.560%	992	-0.805%
2024-06-05	16.0300	16.0600	16.0300	16.0600	+0.690%	752	-0.249%
2024-05-31	15.9500	15.9500	15.9500	15.9500	-0.685%	3,102	+0.439%
2024-05-30	16.0000	16.0000	16.0000	16.0600	+0.816%	1,602	-0.249%
2024-05-29	16.0200	16.0200	15.9800	15.9300	-1.423%	3,503	+0.565%
2024-05-28	16.1400	16.1800	16.1100	16.1600	+0.373%	41,804	-0.866%
2024-05-24	16.1000	16.1000	16.1000	16.1000	+0.187%	1,066	-0.497%
2024-05-23	16.1800	16.1800	16.0500	16.0700	-0.557%	359	-0.311%
2024-05-22	16.1300	16.1600	16.1300	16.1600	-0.431%	1,302	-0.866%
2024-05-21	16.2300	16.2300	16.2300	16.2300	-0.673%	1,167	-1.294%
2024-05-17	16.3400	16.3400	16.3400	16.3400	-0.183%	2,800	-1.958%
2024-05-16	16.2900	16.3700	16.2900	16.3700	+1.803%	37	-2.138%
2024-05-14	16.1100	16.1100	16.1100	16.0800	-0.062%	131	-0.373%
2024-05-13	16.0700	16.0700	16.0300	16.0900	+0.249%	31,611	-0.435%
2024-05-10	16.0300	16.0300	16.0300	16.0500	+0.250%	2,268	-0.187%
2024-05-09	15.8100	15.8300	15.8100	16.0100	0.000%	1,051	+0.062%
2024-05-07	15.9400	16.0100	15.9400	16.0100	+3.024%	74,154	+0.062%
2024-05-02	15.5400	15.5400	15.5400	15.5400	-1.145%	305	+3.089%
2024-04-29	15.6600	15.6600	15.6600	15.7200	+0.512%	76	+1.908%
2024-04-26	15.6000	15.6300	15.5900	15.6400	-0.572%	14,641	+2.430%
2024-04-23	15.5100	15.5100	15.5100	15.7300	+2.409%	1,934	+1.844%
2024-04-22	15.3700	15.3700	15.3600	15.3600	-0.065%	2,940	+4.297%
2024-04-19	15.3700	15.3700	15.3700	15.3700	-0.324%	536	+4.229%
2024-04-18	15.3500	15.3500	15.3500	15.4200	+0.195%	702	+3.891%
2024-04-17	15.5200	15.5200	15.3800	15.3900	-0.479%	22,807	+4.094%
2024-04-16	15.4560	15.4560	15.4560	15.4640	-1.859%	40	+3.595%
2024-04-15	15.8420	15.8420	15.8420	15.7570	-1.067%	1,846	+1.669%
2024-04-11	15.9780	15.9780	15.9780	15.9270	+0.359%	203	+0.584%
2024-04-10	16.2420	16.2420	15.8700	15.8700	-1.837%	3,912	+0.945%
2024-04-08	16.1300	16.1300	16.1300	16.1670	+0.829%	176	-0.909%
2024-04-05	16.0540	16.0540	16.0340	16.0340	-1.420%	1,177	-0.087%
2024-04-04	16.2640	16.2640	16.2640	16.2650	+0.216%	115	-1.506%
2024-04-03	16.1220	16.1220	16.1180	16.2300	+0.971%	34	-1.294%
2024-04-02	16.1720	16.1720	16.0800	16.0740	-1.580%	12,093	-0.336%
2024-03-28	16.2400	16.3000	16.2400	16.3320	+0.622%	6,734	-1.910%
2024-03-27	16.1880	16.2180	16.1840	16.2310	+0.290%	10,807	-1.300%
2024-03-25	16.1700	16.1700	16.1700	16.1840	+0.509%	848	-1.013%
2024-03-22	16.2540	16.2540	16.1420	16.1020	-0.978%	7,056	-0.509%
2024-03-21	16.2680	16.2680	16.2620	16.2610	+30.036%	478	-1.482%
2024-03-18	12.5140	12.5300	12.4860	12.5050	-0.120%	3,458	+28.109%
2024-03-14	12.5840	12.5840	12.4960	12.5200	-0.429%	631	+27.955%
2024-03-13	12.5180	12.5740	12.5180	12.5740	-21.290%	1,738	+27.406%
2024-03-12	15.9680	15.9680	15.9680	15.9750	+0.402%	328	+0.282%
2024-03-11	15.8620	15.8620	15.8620	15.9110	+28.543%	2,150	+0.685%
2024-03-08	12.4300	12.4560	12.4000	12.3780	-0.378%	2,376	+29.423%
2024-03-06	12.4080	12.4080	12.3940	12.4250	-20.996%	1,992	+28.934%
2024-03-05	15.8380	15.8380	15.7280	15.7270	-0.475%	2,282	+1.863%
2024-03-04	15.8380	15.8380	15.8380	15.8020	-0.729%	1,264	+1.380%
2024-03-01	15.8800	15.9180	15.8400	15.9180	+26.424%	829	+0.641%
2024-02-29	12.5520	12.6340	12.5520	12.5910	+0.415%	4,346	+27.234%
2024-02-28	12.4840	12.5300	12.4840	12.5390	-21.158%	3,564	+27.761%
2024-02-27	15.9240	15.9240	15.8000	15.9040	-0.113%	7,438	+0.729%
2024-02-26	15.9040	15.9280	15.9000	15.9220	-0.269%	291	+0.616%
2024-02-23	15.9260	15.9260	15.9260	15.9650	+0.320%	8	+0.345%
2024-02-22	15.8880	15.8880	15.8880	15.9140	+27.098%	2,055	+0.666%
2024-02-21	12.5640	12.5880	12.5180	12.5210	-1.277%	5,044	+27.945%
2024-02-19	12.6320	12.6600	12.6320	12.6830	-0.047%	1,307	+26.311%
2024-02-16	12.7380	12.7940	12.6980	12.6890	+0.205%	1,540	+26.251%
2024-02-15	12.6800	12.7000	12.6420	12.6630	-19.778%	2,167	+26.510%
2024-02-14	15.7340	15.7340	15.7280	15.7850	+23.388%	651	+1.489%
2024-02-12	12.7960	12.8220	12.7960	12.7930	-20.752%	3,817	+25.225%
2024-02-09	16.0580	16.0580	16.0580	16.1430	+1.477%	28,492	-0.762%
2024-02-08	15.9920	15.9920	15.9080	15.9080	+24.534%	3,329	+0.704%
2024-02-06	12.6800	12.7520	12.6800	12.7740	+0.773%	2,013	+25.411%
2024-02-05	12.6680	12.7020	12.6420	12.6760	-20.666%	8,820	+26.381%
2024-02-02	15.9540	15.9780	15.9540	15.9780	+0.592%	19,352	+0.263%
2024-02-01	15.9740	15.9740	15.9740	15.8840	+24.923%	4	+0.856%
2024-01-30	12.7080	12.7340	12.7080	12.7150	-0.134%	248	+25.993%
2024-01-29	12.7380	12.7440	12.6820	12.7320	-21.683%	3,583	+25.825%
2024-01-26	16.1580	16.1580	16.1580	16.2570	+0.613%	1	-1.458%
2024-01-25	16.1360	16.1360	16.1360	16.1580	+27.078%	1,917	-0.854%
2024-01-24	12.8100	12.8100	12.6880	12.7150	-20.606%	556	+25.993%
2024-01-23	16.0660	16.0660	16.0660	16.0150	+0.395%	48	+0.031%
2024-01-22	16.0000	16.0000	16.0000	15.9520	+28.697%	1,069	+0.426%
2024-01-19	12.4120	12.4340	12.3760	12.3950	-21.441%	1,176	+29.246%
2024-01-18	15.8680	15.8680	15.7960	15.7780	+0.567%	27,770	+1.534%
2024-01-17	15.7000	15.7000	15.7000	15.6890	-1.956%	1,870	+2.110%
2024-01-16	15.9860	16.0440	15.9860	16.0020	-0.806%	1,602	+0.112%
2024-01-15	16.1620	16.1620	16.1020	16.1320	+26.525%	1,018	-0.694%
2024-01-12	12.7220	12.7220	12.7220	12.7500	-20.778%	89	+25.647%
2024-01-11	16.0940	16.0940	16.0940	16.0940	-0.248%	3,506	-0.460%
2024-01-09	16.1200	16.1200	16.0680	16.1340	+26.521%	2,040	-0.707%
2024-01-05	12.6640	12.7160	12.6640	12.7520	+0.110%	334	+25.627%
2024-01-03	12.8200	12.8360	12.7000	12.7380	-0.933%	6,670	+25.765%
2024-01-02	12.9240	12.9520	12.8580	12.8580	-21.969%	688	+24.592%
2023-12-28	16.4760	16.4760	16.4760	16.4780	+0.109%	1,518	-2.779%
2023-12-27	16.3940	16.4600	16.3940	16.4600	+27.538%	53,659	-2.673%
2023-12-21	12.7720	12.8200	12.7720	12.9060	+0.326%	770	+24.128%
2023-12-20	12.8240	12.8520	12.8240	12.8640	-21.249%	289	+24.534%
2023-12-19	16.0560	16.2460	16.0560	16.3350	+28.238%	154	-1.928%
2023-12-18	12.7100	12.7500	12.7100	12.7380	+0.696%	1,502	+25.765%
2023-12-15	12.6460	12.7320	12.6460	12.6500	-21.365%	4,503	+26.640%
2023-12-14	15.9740	16.0620	15.9740	16.0870	+29.786%	1,432	-0.416%
2023-12-13	12.4400	12.4400	12.3960	12.3950	+0.170%	2,520	+29.246%
2023-12-12	12.3920	12.4080	12.3700	12.3740	+0.081%	2,902	+29.465%
2023-12-08	12.3540	12.3880	12.3540	12.3640	-20.119%	526	+29.570%
2023-12-07	15.4220	15.4780	15.4220	15.4780	-1.181%	932	+3.502%
2023-12-06	15.5680	15.5760	15.5260	15.6630	+1.267%	780	+2.279%
2023-12-05	15.3960	15.4280	15.3960	15.4670	+26.582%	7,046	+3.575%
2023-12-04	12.2180	12.2600	12.2120	12.2190	-20.340%	5,734	+31.107%
2023-12-01	15.3340	15.3340	15.3340	15.3390	+26.915%	31	+4.440%
2023-11-30	12.1620	12.1880	12.1620	12.0860	-21.474%	361	+32.550%
2023-11-29	15.3340	15.3340	15.3340	15.3910	+27.960%	101	+4.087%
2023-11-27	12.1200	12.1200	12.0940	12.0280	-0.406%	917	+33.189%
2023-11-24	12.1040	12.1040	12.0860	12.0770	-0.437%	192	+32.649%
2023-11-22	12.0580	12.1200	12.0580	12.1300	+0.223%	14,176	+32.069%
2023-11-20	12.0160	12.0960	12.0160	12.1030	+0.942%	2,432	+32.364%
2023-11-17	12.0220	12.0220	12.0200	11.9900	-18.937%	3,499	+33.611%
2023-11-16	14.9120	14.9120	14.9120	14.7910	+21.687%	2,600	+8.309%
2023-11-15	12.0280	12.0280	12.0280	12.1550	+2.006%	39	+31.798%
2023-11-14	11.6480	11.9060	11.6480	11.9160	-16.764%	711	+34.441%
2023-11-13	14.3160	14.3160	14.3160	14.3160	+23.170%	147	+11.903%
2023-11-08	11.6260	11.6440	11.6220	11.6230	+0.103%	157	+37.830%
2023-11-07	11.6100	11.6100	11.5960	11.6110	-19.042%	3,036	+37.973%
2023-11-06	14.4360	14.4360	14.4360	14.3420	+1.171%	1,600	+11.700%
2023-11-02	14.2360	14.2360	14.1760	14.1760	+24.635%	1,889	+13.008%
2023-11-01	11.3320	11.3320	11.3320	11.3740	-17.334%	11	+40.848%
2023-10-31	13.6170	13.6170	13.6170	13.7590	+22.204%	8	+16.433%
2023-10-30	11.2140	11.2200	11.2140	11.2590	+0.276%	255	+42.286%
2023-10-27	11.2400	11.2480	11.2100	11.2280	-17.332%	31,911	+42.679%
2023-10-26	13.6380	13.6400	13.5820	13.5820	+20.259%	6,869	+17.950%
2023-10-25	11.4160	11.4180	11.2980	11.2940	-19.173%	444	+41.845%
2023-10-24	14.0120	14.0460	14.0040	13.9730	+1.012%	29,925	+14.650%
2023-10-23	13.8960	13.9200	13.7860	13.8330	+0.188%	7,023	+15.810%
2023-10-20	13.9820	13.9820	13.9120	13.8070	-2.644%	3,671	+16.028%
2023-10-19	14.1820	14.1820	14.1820	14.1820	+20.207%	18,711	+12.960%
2023-10-18	11.8860	11.8860	11.8860	11.7980	-1.387%	28	+35.786%
2023-10-17	11.8900	11.8900	11.8580	11.9640	+1.030%	2,199	+33.902%
2023-10-16	11.8300	11.9120	11.8240	11.8420	-17.963%	4,698	+35.281%
2023-10-13	14.5580	14.5580	14.5580	14.4350	+20.092%	39	+10.980%
2023-10-12	12.1060	12.1300	12.1060	12.0200	+0.083%	55	+33.278%
2023-10-11	12.0560	12.0560	12.0340	12.0100	-19.472%	336	+33.389%
2023-10-10	14.7960	14.7960	14.7960	14.9140	+24.657%	331	+7.416%
2023-10-09	11.9640	11.9640	11.9360	11.9640	+0.277%	492	+33.902%
2023-10-06	11.8980	11.9240	11.8980	11.9310	+0.854%	188	+34.272%
2023-10-05	11.9200	11.9200	11.8220	11.8300	-0.034%	23	+35.418%
2023-10-04	11.8480	11.8560	11.8340	11.8340	-0.713%	1,413	+35.373%
2023-10-03	12.0540	12.0540	12.0540	11.9190	-18.858%	455	+34.407%
2023-10-02	14.6980	14.6980	14.6440	14.6890	+20.441%	158	+9.061%
2023-09-29	12.1460	12.2060	12.1200	12.1960	+1.829%	13,443	+31.355%
2023-09-28	11.9680	12.0280	11.9680	11.9770	-0.125%	1,343	+33.756%
2023-09-27	12.0380	12.0500	11.9760	11.9920	+0.192%	3,611	+33.589%
2023-09-26	12.1280	12.1280	12.1280	11.9690	-19.248%	464	+33.846%
2023-09-25	14.7620	14.7700	14.7620	14.8220	+20.730%	2,767	+8.083%
2023-09-22	12.1560	12.1840	12.1560	12.2770	-17.648%	3,632	+30.488%
2023-09-21	15.0440	15.0440	14.9080	14.9080	+20.673%	1,253	+7.459%
2023-09-20	12.3360	12.3560	12.3360	12.3540	-18.649%	1,019	+29.675%
2023-09-19	15.1860	15.1860	15.1860	15.1860	+23.043%	1,500	+5.492%
2023-09-18	12.3740	12.3820	12.3740	12.3420	-19.275%	77	+29.801%
2023-09-15	15.3560	15.3560	15.3500	15.2890	+24.331%	39,385	+4.781%
2023-09-14	12.2700	12.4000	12.2640	12.2970	+1.721%	1,373	+30.276%
2023-09-13	12.1520	12.1520	12.1520	12.0890	-0.845%	192	+32.517%
2023-09-12	12.2280	12.2480	12.1980	12.1920	+0.148%	457	+31.398%
2023-09-11	12.2760	12.2760	12.2260	12.1740	-0.229%	261	+31.592%
2023-09-08	12.2360	12.2700	12.2360	12.2020	+0.469%	177	+31.290%
2023-09-07	12.3440	12.3640	12.3020	12.1450	-21.330%	2,378	+31.906%
2023-09-06	15.4380	15.4380	15.4380	15.4380	-0.656%	2,551	+3.770%
2023-09-05	15.5040	15.5040	15.5040	15.5400	-1.070%	389	+3.089%
2023-09-04	15.7680	15.7680	15.6980	15.7080	-0.298%	2,034	+1.986%
2023-09-01	15.6660	15.7740	15.6660	15.7550	+27.385%	27,808	+1.682%
2023-08-31	12.3200	12.3200	12.3200	12.3680	-0.194%	12	+29.528%
2023-08-29	12.2000	12.2000	12.2000	12.3920	+3.275%	838	+29.277%
2023-08-23	11.9820	11.9820	11.9820	11.9990	-20.610%	476	+33.511%
2023-08-22	15.1140	15.1140	15.1140	15.1140	+28.553%	890	+5.994%
2023-08-21	11.8440	11.8600	11.8440	11.7570	-23.237%	1,152	+36.259%
2023-08-16	15.3460	15.3460	15.3460	15.3160	+26.830%	1,147	+4.597%
2023-08-15	12.1080	12.1100	12.0780	12.0760	-21.929%	4,692	+32.660%
2023-08-14	15.4740	15.4740	15.4620	15.4680	+27.068%	4,901	+3.569%
2023-08-11	12.2660	12.2760	12.1780	12.1730	-22.613%	490	+31.603%
2023-08-10	15.7000	15.7000	15.7000	15.7300	+1.216%	151	+1.844%
2023-08-08	15.6680	15.6680	15.6680	15.5410	-1.220%	300	+3.082%
2023-08-07	15.7680	15.7680	15.7680	15.7330	-0.726%	2,503	+1.824%
2023-08-04	15.7960	15.7960	15.6860	15.8480	+1.447%	1,821	+1.085%
2023-08-03	15.7040	15.7040	15.6020	15.6220	+26.228%	2,849	+2.548%
2023-08-02	12.4260	12.4460	12.3580	12.3760	-22.833%	2,312	+29.444%
2023-08-01	16.1000	16.1000	16.1000	16.0380	-0.853%	3,405	-0.112%
2023-07-28	16.0700	16.1840	16.0700	16.1760	+29.647%	108	-0.964%
2023-07-26	12.3680	12.4760	12.3680	12.4770	-0.168%	1,033	+28.396%
2023-07-25	12.4840	12.4840	12.4240	12.4980	+0.160%	978	+28.181%
2023-07-24	12.4280	12.4280	12.4280	12.4780	+0.467%	809	+28.386%
2023-07-21	12.3880	12.4140	12.3880	12.4200	-23.172%	1,498	+28.986%
2023-07-19	16.0880	16.1460	16.0880	16.1660	+0.823%	13,069	-0.903%
2023-07-18	15.9720	16.0340	15.9700	16.0340	+0.596%	11,807	-0.087%
2023-07-17	15.9220	15.9520	15.8700	15.9390	+30.615%	26,717	+0.508%
2023-07-13	12.1400	12.1900	12.1400	12.2030	+2.288%	162	+31.279%
2023-07-11	11.9300	11.9300	11.9300	11.9300	-21.657%	398	+34.283%
2023-07-10	15.0980	15.1620	15.0980	15.2280	+0.349%	817	+5.201%
2023-07-07	15.0120	15.0240	15.0120	15.1750	+1.832%	3,161	+5.568%
2023-07-06	14.9020	14.9020	14.9020	14.9020	+24.266%	634	+7.502%
2023-07-05	12.0440	12.0440	12.0440	11.9920	-1.089%	279	+33.589%
2023-07-04	12.0360	12.1020	12.0340	12.1240	+0.323%	1,464	+32.135%
2023-07-03	12.0480	12.0480	12.0480	12.0850	+0.742%	1,336	+32.561%
2023-06-30	12.0020	12.0240	12.0020	11.9960	+0.444%	75	+33.545%
2023-06-29	11.9620	11.9620	11.9620	11.9430	+0.176%	95	+34.137%
2023-06-28	11.8820	11.8820	11.8820	11.9220	+0.684%	5	+34.373%
2023-06-27	11.8000	11.8000	11.8000	11.8410	-20.849%	109	+35.293%
2023-06-26	14.9000	14.9000	14.8840	14.9600	+27.634%	2,240	+7.086%
2023-06-23	11.7360	11.7560	11.7360	11.7210	-1.013%	1,669	+36.678%
2023-06-22	11.7620	11.8040	11.7620	11.8410	+0.246%	213	+35.293%
2023-06-20	11.8440	11.8440	11.8440	11.8120	-0.656%	413	+35.625%
2023-06-19	11.9040	11.9040	11.8860	11.8900	-22.652%	308	+34.735%
2023-06-16	15.3660	15.4280	15.3660	15.3720	+27.972%	548	+4.215%
2023-06-15	11.9520	12.0140	11.9520	12.0120	+0.033%	136	+33.367%
2023-06-14	11.9240	11.9900	11.9200	12.0080	-20.059%	1,505	+33.411%
2023-06-13	15.0400	15.0400	15.0400	15.0210	+26.695%	1,178	+6.651%
2023-06-12	11.8000	11.8540	11.8000	11.8560	+0.042%	286	+35.121%
2023-06-08	11.8240	11.8240	11.8180	11.8510	-19.899%	139	+35.178%
2023-06-07	14.7100	14.8000	14.7100	14.7950	+0.592%	1,221	+8.280%
2023-06-06	14.7000	14.7080	14.7000	14.7080	+24.750%	830	+8.920%
2023-06-05	11.8460	11.8760	11.8460	11.7900	-19.610%	832	+35.878%
2023-06-02	14.6680	14.6880	14.6680	14.6660	+1.876%	213	+9.232%
2023-06-01	14.3000	14.4360	14.3000	14.3960	+24.933%	19	+11.281%
2023-05-31	11.6960	11.7200	11.6960	11.5230	-1.614%	525	+39.026%
2023-05-30	11.7620	11.7620	11.7620	11.7120	-0.484%	72	+36.783%
2023-05-26	11.6800	11.8000	11.6800	11.7690	+1.300%	899	+36.120%
2023-05-25	11.6260	11.6700	11.6260	11.6180	-1.014%	680	+37.889%
2023-05-24	11.6400	11.7120	11.6400	11.7370	-0.618%	5,909	+36.491%
2023-05-23	11.8920	11.9100	11.8480	11.8100	-20.493%	2,793	+35.648%
2023-05-22	14.7880	14.8420	14.7880	14.8540	+25.615%	216	+7.850%
2023-05-19	11.8780	11.8960	11.8780	11.8250	-19.863%	216	+35.476%
2023-05-18	14.7880	14.7880	14.7860	14.7560	+24.892%	1,192	+8.566%
2023-05-17	11.7660	11.7820	11.7580	11.8150	+0.008%	7,431	+35.590%
2023-05-16	11.7820	11.8000	11.7580	11.8140	-0.505%	1,617	+35.602%
2023-05-15	11.9020	11.9220	11.9020	11.8740	-0.678%	306	+34.917%
2023-05-12	11.9000	11.9180	11.9000	11.9550	+0.614%	1,090	+34.003%
2023-05-11	11.8960	11.9120	11.8760	11.8820	+0.380%	1,063	+34.826%
2023-05-10	11.7980	11.8280	11.7980	11.8370	-20.632%	925	+35.338%
2023-05-09	14.9460	14.9460	14.9140	14.9140	+0.336%	5,854	+7.416%
2023-05-05	14.7080	14.8420	14.7080	14.8640	+27.097%	577	+7.777%
2023-05-04	11.6100	11.6940	11.6100	11.6950	-20.312%	448	+36.982%
2023-05-03	14.6200	14.6200	14.6200	14.6760	+1.081%	14	+9.158%
2023-05-02	14.6920	14.6920	14.6020	14.5190	+23.608%	1,392	+10.338%
2023-04-28	11.7400	11.7400	11.7400	11.7460	+0.402%	145	+36.387%
2023-04-27	11.6420	11.6860	11.6420	11.6990	+0.533%	1,356	+36.935%
2023-04-26	11.5640	11.6600	11.5640	11.6370	-21.281%	1,453	+37.664%
2023-04-24	14.8720	14.8800	14.8720	14.7830	+22.956%	7,837	+8.368%
2023-04-21	11.9240	11.9560	11.9240	12.0230	-19.411%	496	+33.245%
2023-04-20	14.8960	14.9120	14.8680	14.9190	+24.304%	8,566	+7.380%
2023-04-19	12.0140	12.0160	11.9860	12.0020	-19.805%	531	+33.478%
2023-04-17	14.9640	14.9700	14.9440	14.9660	+25.333%	1,397	+7.043%
2023-04-14	11.9460	11.9480	11.9460	11.9410	+0.717%	1,230	+34.160%
2023-04-13	11.7800	11.8500	11.7800	11.8560	-19.478%	405	+35.121%
2023-04-12	14.7160	14.9320	14.7140	14.7240	+24.285%	2,801	+8.802%
2023-04-11	11.8100	11.8460	11.8100	11.8470	+0.817%	3,381	+35.224%
2023-04-06	11.7240	11.7260	11.7240	11.7510	+0.153%	4,203	+36.329%
2023-04-05	11.8360	11.8380	11.7800	11.7330	-1.071%	15,862	+36.538%
2023-04-04	11.9220	11.9560	11.9220	11.8600	-0.562%	500	+35.076%
2023-04-03	12.0480	12.0480	12.0200	11.9270	-1.544%	43	+34.317%
2023-03-31	11.9860	12.0860	11.9860	12.1140	+0.514%	358	+32.244%
2023-03-30	11.9260	12.0340	11.9200	12.0520	-17.644%	9,021	+32.924%
2023-03-29	14.6340	14.6340	14.6340	14.6340	+1.098%	344	+9.471%
2023-03-28	14.4460	14.4460	14.4460	14.4750	+1.075%	11	+10.674%
2023-03-27	14.2840	14.3360	14.2840	14.3210	+1.087%	11,905	+11.864%
2023-03-24	14.3380	14.3380	14.1500	14.1670	+20.457%	6,559	+13.080%
2023-03-22	11.6720	11.6940	11.6720	11.7610	+0.754%	112	+36.213%
2023-03-21	11.6440	11.6580	11.6400	11.6730	+1.841%	11,812	+37.240%
2023-03-20	11.5520	11.5520	11.5520	11.4620	-0.183%	951	+39.766%
2023-03-17	11.7380	11.7380	11.6520	11.4830	-18.294%	8,509	+39.511%
2023-03-16	13.9280	13.9280	13.9280	14.0540	+22.400%	68	+13.989%
2023-03-15	11.4480	11.4880	11.4480	11.4820	-1.145%	982	+39.523%
2023-03-14	11.4640	11.5140	11.4380	11.6150	+1.114%	1,123	+37.925%
2023-03-13	11.5860	11.5860	11.4980	11.4870	-5.332%	3,080	+39.462%
2023-03-09	12.1580	12.1580	12.1440	12.1340	-0.923%	1,403	+32.026%
2023-03-07	12.2860	12.3020	12.2500	12.2470	-1.130%	540	+30.808%
2023-03-06	12.2820	12.2820	12.2820	12.3870	+1.044%	1,226	+29.329%
2023-03-03	12.2380	12.2680	12.2380	12.2590	+1.272%	10,555	+30.680%
2023-03-02	12.0960	12.0960	12.0960	12.1050	-16.546%	1,446	+32.342%
2023-03-01	14.6220	14.6220	14.6040	14.5050	+20.284%	13,462	+10.445%
2023-02-27	12.0760	12.0780	12.0760	12.0590	+0.241%	606	+32.847%
2023-02-24	12.1320	12.1320	12.1320	12.0300	-0.240%	582	+33.167%
2023-02-23	12.1720	12.1720	12.1000	12.0590	-17.160%	288	+32.847%
2023-02-21	14.7560	14.7560	14.7560	14.5570	+18.244%	58	+10.050%
2023-02-17	12.3580	12.3580	12.3120	12.3110	-17.630%	3,501	+30.128%
2023-02-16	14.8940	14.8940	14.8940	14.9460	+20.991%	3,023	+7.186%
2023-02-14	12.4440	12.4460	12.3800	12.3530	-18.094%	930	+29.685%
2023-02-13	15.0000	15.1220	15.0000	15.0820	+21.482%	128	+6.219%
2023-02-10	12.4920	12.4920	12.4040	12.4150	-18.962%	9,389	+29.037%
2023-02-09	15.3120	15.3980	15.3120	15.3200	+21.327%	4,978	+4.569%
2023-02-08	12.7360	12.7360	12.6640	12.6270	-0.449%	738	+26.871%
2023-02-07	12.7580	12.7580	12.7540	12.6840	-17.476%	477	+26.301%
2023-02-06	15.3220	15.3600	15.3220	15.3700	-2.195%	7,106	+4.229%
2023-02-03	15.5080	15.5080	15.5080	15.7150	-0.481%	9,542	+1.941%
2023-02-02	15.4100	15.5800	15.4100	15.7910	+5.091%	6,066	+1.450%
2023-01-31	14.8580	14.8580	14.8580	15.0260	+0.522%	17	+6.615%
2023-01-30	15.0000	15.0060	14.9660	14.9480	+22.645%	4,893	+7.172%
2023-01-27	12.1540	12.1680	12.1540	12.1880	-18.562%	442	+31.441%
2023-01-26	14.9660	14.9660	14.9660	14.9660	+23.126%	13,500	+7.043%
2023-01-23	12.0580	12.0580	12.0560	12.1550	-17.849%	7,714	+31.798%
2023-01-20	14.6960	14.7620	14.6960	14.7960	-0.236%	2,158	+8.273%
2023-01-17	14.9520	14.9520	14.9520	14.8310	+21.089%	49	+8.017%
2023-01-16	12.1700	12.2220	12.1700	12.2480	-17.120%	1,451	+30.797%
2023-01-13	14.8240	14.8240	14.7740	14.7780	+22.986%	2,432	+8.404%
2023-01-12	11.9900	12.0120	11.9900	12.0160	-15.890%	256	+33.322%
2023-01-10	14.2720	14.2860	14.2460	14.2860	+20.030%	6,751	+12.138%
2023-01-09	11.8900	11.8900	11.8900	11.9020	-15.917%	432	+34.599%
2023-01-06	13.8800	13.8800	13.8800	14.1550	+21.837%	1,825	+13.176%
2023-01-04	11.4920	11.6080	11.4760	11.6180	+2.488%	5,545	+37.889%
2022-12-29	11.3340	11.3340	11.3340	11.3360	-15.955%	3,525	+41.320%
2022-12-28	13.5860	13.5920	13.4880	13.4880	-0.546%	10,217	+18.772%
2022-12-23	13.5240	13.5240	13.5240	13.5620	+21.632%	176	+18.124%
2022-12-22	11.3500	11.3500	11.3500	11.1500	+1.042%	255	+43.677%
2022-12-20	11.0220	11.0660	11.0020	11.0350	+0.045%	2,190	+45.174%
2022-12-19	11.0240	11.0240	11.0240	11.0300	-0.738%	200	+45.240%
2022-12-16	11.0600	11.0920	11.0600	11.1120	-0.830%	1,984	+44.168%
2022-12-12	11.1400	11.1940	11.1400	11.2050	-0.134%	1,684	+42.972%
2022-12-09	11.2240	11.2240	11.2240	11.2200	-0.080%	19	+42.781%
2022-12-08	11.2320	11.2320	11.2320	11.2290	-17.324%	229	+42.666%
2022-12-07	13.5920	13.6680	13.5320	13.5820	+21.757%	15,682	+17.950%
2022-12-06	11.2600	11.2600	11.1280	11.1550	-1.994%	21,353	+43.613%
2022-12-05	11.3980	11.3980	11.3980	11.3820	-0.254%	631	+40.749%
2022-12-01	11.3500	11.3920	11.3500	11.4110	-15.947%	690	+40.391%
2022-11-30	13.5120	13.5120	13.5120	13.5760	+21.139%	1,430	+18.002%
2022-11-29	11.2120	11.2120	11.2120	11.2070	-0.045%	6,328	+42.946%
2022-11-28	11.1980	11.2140	11.1980	11.2120	+0.125%	1,839	+42.883%
2022-11-25	11.1860	11.1920	11.1640	11.1980	-0.143%	821	+43.061%
2022-11-24	11.2060	11.2060	11.2040	11.2140	-15.347%	7,970	+42.857%
2022-11-22	13.2140	13.2460	13.2020	13.2470	+18.478%	10,787	+20.933%
2022-11-21	11.1660	11.1660	11.1660	11.1810	-16.379%	176	+43.279%
2022-11-18	13.4540	13.4540	13.3660	13.3710	-1.292%	2,381	+19.812%
2022-11-16	13.5720	13.5720	13.5720	13.5460	-2.195%	75	+18.264%
2022-11-15	13.7340	13.7340	13.7340	13.8500	+6.163%	1,457	+15.668%
2022-11-10	12.8280	13.0420	12.8280	13.0460	+21.607%	738	+22.796%
2022-11-07	10.7640	10.7640	10.7120	10.7280	-11.214%	952	+49.329%
2022-11-04	12.0980	12.0980	12.0760	12.0830	-0.371%	44	+32.583%
2022-11-02	12.1860	12.1860	12.1280	12.1280	+0.306%	657	+32.091%
2022-10-31	12.0840	12.1160	12.0840	12.0910	+0.767%	5	+32.495%
2022-10-28	11.9540	12.0260	11.9540	11.9990	-1.768%	22,142	+33.511%
2022-10-27	12.1760	12.1760	12.1760	12.2150	-0.359%	1,276	+31.150%
2022-10-26	12.0420	12.2580	12.0260	12.2590	+17.333%	21,346	+30.680%
2022-10-25	10.4380	10.4380	10.4380	10.4480	-10.899%	9,982	+53.331%
2022-10-24	11.6980	11.6980	11.6980	11.7260	+12.340%	7,312	+36.619%
2022-10-21	10.4220	10.4220	10.4220	10.4380	+0.105%	79	+53.478%
2022-10-20	10.3380	10.4400	10.3380	10.4270	-10.690%	1,021	+53.640%
2022-10-19	11.8520	11.8520	11.8460	11.6750	-1.360%	3,800	+37.216%
2022-10-18	11.9160	11.9160	11.9160	11.8360	+0.484%	2,227	+35.350%
2022-10-17	11.7700	11.7700	11.7520	11.7790	+13.785%	746	+36.005%
2022-10-14	10.3340	10.4600	10.3040	10.3520	+1.630%	10,282	+54.753%
2022-10-13	10.1180	10.1180	10.1180	10.1860	-12.099%	3,123	+57.275%

.dark-mode .yGQjR2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGQjR2{ color: #333333; background-color: white; border: 2px solid #333333; }ECOML&G ECOMMERCE LOGISTICS GO UCITS ETFstock LSE

ECOM
L&G ECOMMERCE LOGISTICS GO UCITS ETF
stock LSE