Rize UCITS ICAV - Rize Cyberse
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Jul 2024 |
GBX |
571.3 |
571.68 |
563.6 |
566.7 |
566.7 |
-3.2 (-0.56%)
|
1,729 |
| 28 Jun 2024 |
GBX |
568.3 |
571.7 |
566.01 |
569.9 |
569.9 |
+9.3 (+1.66%)
|
11,879 |
| 27 Jun 2024 |
GBX |
546.5 |
560.6 |
546.012 |
560.6 |
560.6 |
+12.25 (+2.23%)
|
10,853 |
| 26 Jun 2024 |
GBX |
544.6 |
548.35 |
541.803 |
548.35 |
548.35 |
+3.85 (+0.71%)
|
16,398 |
| 25 Jun 2024 |
GBX |
543.2 |
547.2 |
541.32 |
544.5 |
544.5 |
+0.6 (+0.11%)
|
9,564 |
| 24 Jun 2024 |
GBX |
547.6 |
547.6 |
542.6 |
543.9 |
543.9 |
+1.05 (+0.19%)
|
11,855 |
| 21 Jun 2024 |
GBX |
541.8 |
544.4001 |
538.182 |
542.85 |
542.85 |
+5.05 (+0.94%)
|
17,093 |
| 20 Jun 2024 |
GBX |
538.3 |
540.9 |
534.3 |
537.8 |
537.8 |
+1.75 (+0.33%)
|
15,540 |
| 19 Jun 2024 |
GBX |
534.3 |
537.2 |
534.3 |
536.05 |
536.05 |
-3.45 (-0.64%)
|
6,751 |
| 18 Jun 2024 |
GBX |
543.1 |
543.229 |
539.5 |
539.5 |
539.5 |
+1.2 (+0.22%)
|
5,333 |
| 17 Jun 2024 |
GBX |
542 |
544.8 |
538.3 |
538.3 |
538.3 |
-3.8 (-0.70%)
|
16,303 |
| 14 Jun 2024 |
GBX |
541.5 |
542.805 |
540.11 |
542.1 |
542.1 |
+0.25 (+0.05%)
|
1,627 |
| 13 Jun 2024 |
GBX |
548.7 |
548.7 |
541 |
541.85 |
541.85 |
-6.4 (-1.17%)
|
21,166 |
| 12 Jun 2024 |
GBX |
544.5 |
549.3 |
544.5 |
548.25 |
548.25 |
+6.95 (+1.28%)
|
2,872 |
| 11 Jun 2024 |
GBX |
544.044 |
544.044 |
539.11 |
541.3 |
541.3 |
-0.4 (-0.07%)
|
1,695 |
| 10 Jun 2024 |
GBX |
539.2 |
543.2 |
534.51 |
541.7 |
541.7 |
+8.6 (+1.61%)
|
23,762 |
| 7 Jun 2024 |
GBX |
533.3 |
533.3 |
531.5 |
533.1 |
533.1 |
-1.15 (-0.22%)
|
7,820 |
| 6 Jun 2024 |
GBX |
532.1 |
536.1 |
532.1 |
534.25 |
534.25 |
+5.2 (+0.98%)
|
14,996 |
| 5 Jun 2024 |
GBX |
524.635 |
529.05 |
523.11 |
529.05 |
529.05 |
+6.6 (+1.26%)
|
1,057 |
| 4 Jun 2024 |
GBX |
520 |
526 |
520 |
522.45 |
522.45 |
-2.15 (-0.41%)
|
13,288 |
| 3 Jun 2024 |
GBX |
535.5 |
537.1001 |
524.6 |
524.6 |
524.6 |
+2.25 (+0.43%)
|
2,523 |
| 31 May 2024 |
GBX |
529.5 |
533 |
522.35 |
522.35 |
522.35 |
-9.55 (-1.80%)
|
3,250 |
| 30 May 2024 |
GBX |
549.3 |
549.3 |
531.9 |
531.9 |
531.9 |
-17.8 (-3.24%)
|
17,238 |
| 29 May 2024 |
GBX |
548.2 |
550.7 |
541.888 |
549.7 |
549.7 |
-2.25 (-0.41%)
|
4,361 |
| 28 May 2024 |
GBX |
556.6 |
558.4 |
549.3 |
551.95 |
551.95 |
-6.4 (-1.15%)
|
5,636 |
| 24 May 2024 |
GBX |
555.5 |
558.35 |
553.249 |
558.35 |
558.35 |
+1.35 (+0.24%)
|
476 |
| 23 May 2024 |
GBX |
563.8 |
564.9001 |
556.8 |
557 |
557 |
-5.2 (-0.92%)
|
6,194 |
| 22 May 2024 |
GBX |
561.9 |
563.6 |
559.4 |
562.2 |
562.2 |
-0.2 (-0.04%)
|
11,655 |
| 21 May 2024 |
GBX |
563 |
566.5 |
559.04 |
562.4 |
562.4 |
-3.1 (-0.55%)
|
20,953 |
| 20 May 2024 |
GBX |
569.2 |
569.2 |
563.2 |
565.5 |
565.5 |
-0.5 (-0.09%)
|
5,472 |
