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 |
| 20 Mar 2023 |
GBX |
438.5 |
440.1001 |
433.85 |
433.85 |
433.85 |
-5.575 (-1.27%)
|
9,797 |
| 17 Mar 2023 |
GBX |
442.4 |
446.02 |
438.56 |
439.425 |
439.425 |
-4.15 (-0.94%)
|
2,511 |
| 16 Mar 2023 |
GBX |
442.55 |
446.6 |
440.13 |
443.575 |
443.575 |
+2.25 (+0.51%)
|
7,180 |
| 15 Mar 2023 |
GBX |
436.95 |
442.685 |
435.295 |
441.325 |
441.325 |
+3.15 (+0.72%)
|
5,746 |
| 14 Mar 2023 |
GBX |
432.45 |
442.205 |
431.075 |
438.175 |
438.175 |
+5.05 (+1.17%)
|
9,672 |
| 13 Mar 2023 |
GBX |
436.65 |
438.535 |
428.37 |
433.125 |
433.125 |
-12.3 (-2.76%)
|
37,117 |
| 10 Mar 2023 |
GBX |
438.2 |
452.45 |
436.185 |
445.425 |
445.425 |
-20.125 (-4.32%)
|
6,786 |
| 9 Mar 2023 |
GBX |
467.4 |
470.545 |
465.55 |
465.55 |
465.55 |
-7.95 (-1.68%)
|
2,103 |
| 8 Mar 2023 |
GBX |
473.35 |
475.64 |
468.975 |
473.5 |
473.5 |
+0.875 (+0.19%)
|
1,314 |
| 7 Mar 2023 |
GBX |
474.05 |
474.395 |
470.65 |
472.625 |
472.625 |
-2.875 (-0.60%)
|
3,262 |
| 6 Mar 2023 |
GBX |
472.95 |
477.2 |
471.255 |
475.5 |
475.5 |
+2.925 (+0.62%)
|
8,465 |
| 3 Mar 2023 |
GBX |
465.65 |
472.575 |
465.65 |
472.575 |
472.575 |
+10.425 (+2.26%)
|
7,611 |
| 2 Mar 2023 |
GBX |
462 |
464.09 |
457.165 |
462.15 |
462.15 |
+4.525 (+0.99%)
|
2,192 |
| 1 Mar 2023 |
GBX |
462.55 |
463.205 |
457.625 |
457.625 |
457.625 |
+1 (+0.22%)
|
4,146 |
| 28 Feb 2023 |
GBX |
457.35 |
459.19 |
454.645 |
456.625 |
456.625 |
-5.75 (-1.24%)
|
11,007 |
| 27 Feb 2023 |
GBX |
463 |
465.485 |
460.855 |
462.375 |
462.375 |
+1.875 (+0.41%)
|
6,620 |
| 24 Feb 2023 |
GBX |
463.115 |
463.115 |
456.7 |
460.5 |
460.5 |
+1.275 (+0.28%)
|
2,026 |
| 23 Feb 2023 |
GBX |
461.8 |
467.31 |
459.225 |
459.225 |
459.225 |
-3.5 (-0.76%)
|
19,768 |
| 22 Feb 2023 |
GBX |
462.5 |
464.255 |
459.095 |
462.725 |
462.725 |
+9.725 (+2.15%)
|
11,887 |
| 21 Feb 2023 |
GBX |
461.09 |
461.215 |
453 |
453 |
453 |
-12.075 (-2.60%)
|
5,694 |
| 20 Feb 2023 |
GBX |
467.5 |
467.5 |
465.075 |
465.075 |
465.075 |
+0.95 (+0.20%)
|
19,461 |
| 17 Feb 2023 |
GBX |
469.9 |
470.675 |
462.64 |
464.125 |
464.125 |
-13.3 (-2.79%)
|
9,172 |
| 16 Feb 2023 |
GBX |
482.95 |
485.8 |
474.93 |
477.425 |
477.425 |
-1.175 (-0.25%)
|
8,936 |
| 15 Feb 2023 |
GBX |
473.1 |
479.65 |
470.69 |
478.6 |
478.6 |
+9.75 (+2.08%)
|
9,554 |
| 14 Feb 2023 |
GBX |
467.55 |
473.55 |
455.533 |
468.85 |
468.85 |
+1.775 (+0.38%)
|
25,400 |
| 13 Feb 2023 |
GBX |
465.85 |
467.075 |
461.51 |
467.075 |
467.075 |
+7.3 (+1.59%)
|
7,054 |
| 10 Feb 2023 |
GBX |
466.05 |
469.595 |
459.505 |
459.775 |
459.775 |
-8.9 (-1.90%)
|
7,843 |
| 9 Feb 2023 |
GBX |
472 |
477 |
468.675 |
468.675 |
468.675 |
-3.1 (-0.66%)
|
12,085 |
| 8 Feb 2023 |
GBX |
472.45 |
479.985 |
471.775 |
471.775 |
471.775 |
+10.15 (+2.20%)
|
88,865 |
| 7 Feb 2023 |
GBX |
459.55 |
463.805 |
459.55 |
461.625 |
461.625 |
-8.025 (-1.71%)
|
3,330 |
