Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Listed Funds Tr (TUG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 40.32 40.32 40.32 40.20 100
11th Dec 2025 (Thu) 40.82 40.8881 40.82 40.8881 0
10th Dec 2025 (Wed) 40.82 41.07 40.82 41.07 16
9th Dec 2025 (Tue) 40.82 40.8805 40.82 40.8805 0
8th Dec 2025 (Mon) 40.82 40.82 40.7921 40.7921 80
5th Dec 2025 (Fri) 40.82 40.8978 40.82 40.8978 0
4th Dec 2025 (Thu) 40.82 40.82 40.7223 40.7223 0
3rd Dec 2025 (Wed) 40.82 40.82 40.7857 40.7857 0
2nd Dec 2025 (Tue) 40.82 40.82 40.82 40.724 263
1st Dec 2025 (Mon) 39.47 40.3796 39.47 40.3796 32
28th Nov 2025 (Fri) 39.47 40.5175 39.47 40.5175 0
27th Nov 2025 (Thu) 39.47 40.2644 39.47 40.2644 0
26th Nov 2025 (Wed) 39.47 40.2644 39.47 40.2644 0
25th Nov 2025 (Tue) 39.47 39.921 39.47 39.921 0
24th Nov 2025 (Mon) 39.47 39.59 39.47 39.6881 1,346
21st Nov 2025 (Fri) 39.57 39.57 38.6466 38.6466 0
20th Nov 2025 (Thu) 39.57 39.57 39.3144 39.3144 0
19th Nov 2025 (Wed) 39.57 39.57 39.57 39.3144 900
18th Nov 2025 (Tue) 39.34 39.34 39.34 39.1217 10
17th Nov 2025 (Mon) 40.38 40.38 39.545 39.545 3
14th Nov 2025 (Fri) 40.38 40.38 39.8486 39.8486 3
13th Nov 2025 (Thu) 40.38 40.38 39.8224 39.8224 0
12th Nov 2025 (Wed) 40.38 40.6275 40.38 40.6275 15
11th Nov 2025 (Tue) 40.38 40.6625 40.38 40.6625 54
10th Nov 2025 (Mon) 40.38 40.38 40.38 40.8392 100
7th Nov 2025 (Fri) 39.34 39.89 39.34 39.931 444
6th Nov 2025 (Thu) 41.33 41.33 40.0439 40.0439 0
5th Nov 2025 (Wed) 41.33 41.33 40.8011 40.8011 0
4th Nov 2025 (Tue) 41.33 41.3484 41.33 41.3484 0
3rd Nov 2025 (Mon) 41.33 41.33 41.33 41.3484 1,914
31st Oct 2025 (Fri) 41.57 41.57 41.2051 41.2051 10
30th Oct 2025 (Thu) 41.57 41.57 40.9981 40.9981 0
29th Oct 2025 (Wed) 41.57 41.57 41.57 41.5471 0
28th Oct 2025 (Tue) 40.97 41.3709 40.97 41.3709 0
27th Oct 2025 (Mon) 40.97 41.02 40.97 41.0869 728
24th Oct 2025 (Fri) 40.42 40.42 40.35 40.3584 3,042
23rd Oct 2025 (Thu) 39.79 39.83 39.79 39.9284 302
22nd Oct 2025 (Wed) 39.46 39.579 39.46 39.579 0
21st Oct 2025 (Tue) 39.46 40.0316 39.46 40.0316 1
20th Oct 2025 (Mon) 39.46 40.0239 39.46 40.0239 7
17th Oct 2025 (Fri) 39.46 39.46 39.46 39.5088 13
16th Oct 2025 (Thu) 39.32 39.32 39.1906 39.1906 60
15th Oct 2025 (Wed) 39.32 39.34 38.43 39.3948 17,742
14th Oct 2025 (Tue) 39.26 39.26 39.26 39.0895 236
FTSE 100 Latest
Value9,649.03
Change-54.13