Rize UCITS ICAV - Rize Cyberse
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Sep 2023 |
GBX |
497.4 |
499.25 |
493.85 |
495.3 |
495.3 |
-1.85 (-0.37%)
|
7,887 |
| 11 Sep 2023 |
GBX |
491.8 |
498.1274 |
491.345 |
497.15 |
497.15 |
+3.975 (+0.81%)
|
5,994 |
| 8 Sep 2023 |
GBX |
493.35 |
494.95 |
490.45 |
493.175 |
493.175 |
+0.45 (+0.09%)
|
7,667 |
| 7 Sep 2023 |
GBX |
495.3 |
495.3 |
488.435 |
492.725 |
492.725 |
-3.175 (-0.64%)
|
8,568 |
| 6 Sep 2023 |
GBX |
490.54 |
497.347 |
490.54 |
495.9 |
495.9 |
+3.175 (+0.64%)
|
366 |
| 5 Sep 2023 |
GBX |
487.55 |
492.725 |
485.12 |
492.725 |
492.725 |
+3.375 (+0.69%)
|
5,488 |
| 4 Sep 2023 |
GBX |
488 |
492.148 |
488 |
489.35 |
489.35 |
-4.6 (-0.93%)
|
16,951 |
| 1 Sep 2023 |
GBX |
491.55 |
493.95 |
484.7 |
493.95 |
493.95 |
+8.125 (+1.67%)
|
6,016 |
| 31 Aug 2023 |
GBX |
478.3 |
487.941 |
477.508 |
485.825 |
485.825 |
+13.675 (+2.90%)
|
12,040 |
| 30 Aug 2023 |
GBX |
472.15 |
472.15 |
472.15 |
472.15 |
472.15 |
-1.775 (-0.37%)
|
1,370 |
| 29 Aug 2023 |
GBX |
467 |
475.5154 |
466.787 |
473.925 |
473.925 |
+12.85 (+2.79%)
|
9,345 |
| 25 Aug 2023 |
GBX |
457.6 |
461.2104 |
457.0361 |
461.075 |
461.075 |
+2.55 (+0.56%)
|
18,256 |
| 24 Aug 2023 |
GBX |
470.35 |
470.3501 |
458.525 |
458.525 |
458.525 |
-3.25 (-0.70%)
|
6,414 |
| 23 Aug 2023 |
GBX |
456.9 |
462.3 |
455.8761 |
461.775 |
461.775 |
+6.625 (+1.46%)
|
6,384 |
| 22 Aug 2023 |
GBX |
454.55 |
457.05 |
452.2561 |
455.15 |
455.15 |
+5.35 (+1.19%)
|
13,333 |
| 21 Aug 2023 |
GBX |
451.05 |
453.7794 |
448.8501 |
449.8 |
449.8 |
+8.825 (+2.00%)
|
3,766 |
| 18 Aug 2023 |
GBX |
440.6 |
442.792 |
436.6861 |
440.975 |
440.975 |
-0.375 (-0.08%)
|
12,616 |
| 17 Aug 2023 |
GBX |
441.2 |
451.2059 |
439.85 |
441.35 |
441.35 |
-11.85 (-2.61%)
|
16,176 |
| 16 Aug 2023 |
GBX |
455.55 |
456.2439 |
452.4 |
453.2 |
453.2 |
-4.575 (-1.00%)
|
6,462 |
| 15 Aug 2023 |
GBX |
456.65 |
461.259 |
456.65 |
457.775 |
457.775 |
-6.675 (-1.44%)
|
20,176 |
| 14 Aug 2023 |
GBX |
460.375 |
466.5469 |
460.375 |
464.45 |
464.45 |
+6.525 (+1.42%)
|
5,971 |
| 11 Aug 2023 |
GBX |
456.45 |
459.3529 |
456.3241 |
457.925 |
457.925 |
-0.975 (-0.21%)
|
259 |
| 10 Aug 2023 |
GBX |
454.5 |
461.55 |
454.5 |
458.9 |
458.9 |
+7.425 (+1.64%)
|
17,373 |
| 9 Aug 2023 |
GBX |
452.2 |
454.45 |
450.4241 |
451.475 |
451.475 |
+3.825 (+0.85%)
|
12,258 |
| 8 Aug 2023 |
GBX |
458.4 |
458.4 |
445.5841 |
447.65 |
447.65 |
-4.225 (-0.93%)
|
13,966 |
| 7 Aug 2023 |
GBX |
457.9721 |
460.0854 |
449.1381 |
451.875 |
451.875 |
-6.2 (-1.35%)
|
30,017 |
| 4 Aug 2023 |
GBX |
460.4 |
460.4 |
458.075 |
458.075 |
458.075 |
-6.875 (-1.48%)
|
176,931 |
| 3 Aug 2023 |
GBX |
462.35 |
466.0579 |
462.3 |
464.95 |
464.95 |
+0.425 (+0.09%)
|
1,718 |
| 2 Aug 2023 |
GBX |
471.4 |
472.6 |
464.525 |
464.525 |
464.525 |
-14.675 (-3.06%)
|
3,644 |
| 1 Aug 2023 |
GBX |
474.95 |
480 |
473.0841 |
479.2 |
479.2 |
+6.55 (+1.39%)
|
27,587 |
