ETFS 2x Daily Long Aluminium ETC (LALU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.5420 | 2.6420 | 2.5340 | 2.4590 | 2.4590 | 5,288 |
| 30 May 2024 | 2.6200 | 2.6290 | 2.5600 | 2.5420 | 2.5420 | 9,419 |
| 29 May 2024 | 2.6730 | 2.7000 | 2.6120 | 2.6610 | 2.6610 | 10,992 |
| 28 May 2024 | 2.5300 | 2.5930 | 2.5300 | 2.6020 | 2.6020 | 9,056 |
| 24 May 2024 | 2.4240 | 2.4510 | 2.4240 | 2.4770 | 2.4770 | 649 |
| 23 May 2024 | 2.3780 | 2.4030 | 2.3450 | 2.3945 | 2.3945 | 28,596 |
| 22 May 2024 | 2.5870 | 2.6140 | 2.4100 | 2.4355 | 2.4355 | 7,325 |
| 21 May 2024 | 2.4330 | 2.6050 | 2.3093 | 2.6000 | 2.6000 | 54,084 |
| 20 May 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4235 | 2.4235 | 2 |
| 17 May 2024 | 2.3650 | 2.3970 | 2.3590 | 2.3965 | 2.3965 | 59,560 |
| 16 May 2024 | 2.4100 | 2.4120 | 2.3900 | 2.3485 | 2.3485 | 5,072 |
| 15 May 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3660 | 2.3660 | 4,538 |
| 14 May 2024 | 2.2790 | 2.2973 | 2.2750 | 2.2810 | 2.2810 | 6,000 |
| 13 May 2024 | 2.2500 | 2.2640 | 2.2500 | 2.2610 | 2.2610 | 2,550 |
| 10 May 2024 | 2.2980 | 2.3100 | 2.2740 | 2.2410 | 2.2410 | 15,311 |
| 09 May 2024 | 2.2985 | 2.2985 | 2.2985 | 2.2985 | 2.2985 | - |
| 08 May 2024 | 2.2745 | 2.2745 | 2.2745 | 2.2745 | 2.2745 | - |
| 07 May 2024 | 2.3070 | 2.3070 | 2.2593 | 2.3055 | 2.3055 | 13,128 |
| 03 May 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | - |
| 02 May 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2435 | 2.2435 | 6,973 |
| 01 May 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3410 | 2.3410 | 462 |
| 30 Apr 2024 | 2.3450 | 2.4402 | 2.3450 | 2.3685 | 2.3685 | 5,000 |
| 29 Apr 2024 | 2.3370 | 2.3620 | 2.3370 | 2.3620 | 2.3620 | 8,284 |
| 26 Apr 2024 | 2.3820 | 2.3820 | 2.3530 | 2.3310 | 2.3310 | 9,606 |
| 25 Apr 2024 | 2.3750 | 2.3830 | 2.3750 | 2.3280 | 2.3280 | 57,585 |
| 24 Apr 2024 | 2.4000 | 2.4010 | 2.3800 | 2.3970 | 2.3970 | 1,550 |
| 23 Apr 2024 | 2.4440 | 2.4440 | 2.3141 | 2.3515 | 2.3515 | 91,380 |
| 22 Apr 2024 | 2.5160 | 2.5410 | 2.4950 | 2.5265 | 2.5265 | 28,121 |
| 19 Apr 2024 | 2.4800 | 2.5350 | 2.4800 | 2.5200 | 2.5200 | 19,953 |
| 18 Apr 2024 | 2.3730 | 2.4100 | 2.3730 | 2.4155 | 2.4155 | 3,530 |
| 17 Apr 2024 | 2.3400 | 2.3840 | 2.3400 | 2.3595 | 2.3595 | 6,936 |
| 16 Apr 2024 | 2.2640 | 2.3190 | 2.1566 | 2.3200 | 2.3200 | 9,890 |
| 15 Apr 2024 | 2.2920 | 2.3160 | 2.2920 | 2.3085 | 2.3085 | 1,689 |
| 12 Apr 2024 | 2.1920 | 2.2300 | 2.1870 | 2.2145 | 2.2145 | 3,859 |
| 11 Apr 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1360 | 2.1360 | 10 |
| 10 Apr 2024 | 2.1870 | 2.1870 | 2.1500 | 2.1420 | 2.1420 | 301 |
| 09 Apr 2024 | 2.1500 | 2.1500 | 2.0840 | 2.1610 | 2.1610 | 515 |
| 08 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1560 | 2.1560 | 218 |
| 05 Apr 2024 | 2.1300 | 2.1300 | 2.1080 | 2.1395 | 2.1395 | 250 |
| 04 Apr 2024 | 2.1100 | 2.1520 | 2.1100 | 2.1345 | 2.1345 | 810 |
| 03 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.1080 | 2.1080 | 2,510 |
| 02 Apr 2024 | 2.0200 | 2.0200 | 1.9211 | 2.0210 | 2.0210 | 104,000 |
| 28 Mar 2024 | 1.8960 | 1.8960 | 1.8960 | 1.9445 | 1.9445 | 620 |
| 27 Mar 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 26 Mar 2024 | 1.9020 | 1.9270 | 1.8722 | 1.8920 | 1.8920 | 2,493 |
| 25 Mar 2024 | 1.9260 | 1.9380 | 1.9120 | 1.9330 | 1.9330 | 17,541 |
| 22 Mar 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 21 Mar 2024 | 1.9030 | 1.9030 | 1.9030 | 1.8935 | 1.8935 | 700 |
| 20 Mar 2024 | 1.8570 | 1.8570 | 1.8500 | 1.8440 | 1.8440 | 14,566 |
| 19 Mar 2024 | 1.8091 | 1.8091 | 1.8091 | 1.8360 | 1.8360 | 36 |
| 18 Mar 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 15 Mar 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8510 | 1.8510 | 2,250 |
| 14 Mar 2024 | 1.8085 | 1.8085 | 1.8085 | 1.8085 | 1.8085 | - |
| 13 Mar 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8350 | 1.8350 | 150 |
| 12 Mar 2024 | 1.8040 | 1.8040 | 1.7898 | 1.8340 | 1.8340 | 9,890 |
| 11 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.8280 | 1.8280 | 600 |
| 08 Mar 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 07 Mar 2024 | 1.8260 | 1.8260 | 1.8160 | 1.8250 | 1.8250 | 21,949 |
| 06 Mar 2024 | 1.8010 | 1.8010 | 1.8010 | 1.7935 | 1.7935 | 257 |
| 05 Mar 2024 | 1.7599 | 1.7599 | 1.7450 | 1.7835 | 1.7835 | 16 |
| 04 Mar 2024 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | 1.7970 | - |
| 01 Mar 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | - |
| 29 Feb 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 28 Feb 2024 | 1.7230 | 1.7230 | 1.7110 | 1.7275 | 1.7275 | 6,500 |
| 27 Feb 2024 | 1.7230 | 1.7320 | 1.7230 | 1.7300 | 1.7300 | 50 |
| 26 Feb 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 23 Feb 2024 | 1.7300 | 1.7400 | 1.7280 | 1.7145 | 1.7145 | 27,739 |
| 22 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7480 | 1.7480 | 15,762 |
| 21 Feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 18,850 |
| 20 Feb 2024 | 1.7260 | 1.7950 | 1.7260 | 1.7350 | 1.7350 | 21,110 |
| 19 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7445 | 1.7445 | 602 |
| 16 Feb 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 15 Feb 2024 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 1.7890 | 3,133 |
| 14 Feb 2024 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | 1.8070 | - |
| 13 Feb 2024 | 1.8140 | 1.8140 | 1.7821 | 1.7905 | 1.7905 | 1,389 |
| 12 Feb 2024 | 1.7945 | 1.7945 | 1.7945 | 1.7945 | 1.7945 | - |
| 09 Feb 2024 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | 1.7765 | - |
| 08 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 07 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7845 | 1.7845 | 4,972 |
| 06 Feb 2024 | 1.8270 | 1.8270 | 1.8270 | 1.7970 | 1.7970 | 145 |
| 05 Feb 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7765 | 1.7765 | 2,431 |
| 02 Feb 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 01 Feb 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8400 | 1.8400 | 5,000 |
| 31 Jan 2024 | 1.9100 | 1.9100 | 1.8890 | 1.8935 | 1.8935 | 3,800 |
| 30 Jan 2024 | 1.7835 | 1.7835 | 1.7835 | 1.8850 | 1.8850 | 78 |
| 29 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8710 | 1.8710 | 2,008 |
| 26 Jan 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8835 | 1.8835 | 201 |
| 25 Jan 2024 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | 1.8290 | - |
| 24 Jan 2024 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | - |
| 23 Jan 2024 | 1.7260 | 1.7602 | 1.7260 | 1.8040 | 1.8040 | 1,000 |
| 22 Jan 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 19 Jan 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 263 |
| 18 Jan 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| 17 Jan 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | - |
| 16 Jan 2024 | 1.8479 | 1.8479 | 1.8479 | 1.7855 | 1.7855 | 175 |
| 15 Jan 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | - |
| 12 Jan 2024 | 1.8190 | 1.8190 | 1.8190 | 1.8020 | 1.8020 | 8,829 |
| 11 Jan 2024 | 1.8330 | 1.8330 | 1.8330 | 1.8275 | 1.8275 | 390 |
| 10 Jan 2024 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | 1.8255 | - |
| 09 Jan 2024 | 2.0655 | 2.0655 | 2.0140 | 1.8465 | 1.8465 | 312 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.