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 |
| 6 Feb 2023 |
GBX |
465.4 |
470.9 |
461.555 |
469.65 |
469.65 |
-6.675 (-1.40%)
|
20,960 |
| 3 Feb 2023 |
GBX |
471.05 |
476.325 |
466.165 |
476.325 |
476.325 |
+0.05 (+0.01%)
|
9,658 |
| 2 Feb 2023 |
GBX |
460.95 |
476.275 |
460.575 |
476.275 |
476.275 |
+31.2 (+7.01%)
|
10,747 |
| 1 Feb 2023 |
GBX |
437.795 |
448.515 |
436.75 |
445.075 |
445.075 |
+10.6 (+2.44%)
|
3,444 |
| 31 Jan 2023 |
GBX |
427.5 |
434.475 |
427.5 |
434.475 |
434.475 |
+3.7 (+0.86%)
|
9,327 |
| 30 Jan 2023 |
GBX |
435.6 |
435.6001 |
428.41 |
430.775 |
430.775 |
-2.275 (-0.53%)
|
5,022 |
| 27 Jan 2023 |
GBX |
432.19 |
436.66 |
432.185 |
433.05 |
433.05 |
+6.175 (+1.45%)
|
1,856 |
| 26 Jan 2023 |
GBX |
427 |
432.635 |
424.98 |
426.875 |
426.875 |
+9.65 (+2.31%)
|
45,068 |
| 25 Jan 2023 |
GBX |
424.15 |
424.37 |
413.315 |
417.225 |
417.225 |
-10.05 (-2.35%)
|
15,848 |
| 24 Jan 2023 |
GBX |
428.2 |
430.15 |
424.95 |
427.275 |
427.275 |
+2.65 (+0.62%)
|
9,344 |
| 23 Jan 2023 |
GBX |
417.035 |
425.53 |
417.035 |
424.625 |
424.625 |
+9.125 (+2.20%)
|
1,494 |
| 20 Jan 2023 |
GBX |
412.9 |
415.5 |
408.885 |
415.5 |
415.5 |
+8.5 (+2.09%)
|
2,512 |
| 19 Jan 2023 |
GBX |
407.75 |
411.215 |
407 |
407 |
407 |
-10.175 (-2.44%)
|
2,707 |
| 18 Jan 2023 |
GBX |
419.5 |
424.67 |
417.175 |
417.175 |
417.175 |
+1.6 (+0.39%)
|
3,084 |
| 17 Jan 2023 |
GBX |
413.25 |
415.885 |
409.5 |
415.575 |
415.575 |
+2.125 (+0.51%)
|
23,355 |
| 16 Jan 2023 |
GBX |
415.75 |
416.155 |
411.36 |
413.45 |
413.45 |
+0.325 (+0.08%)
|
19,937 |
| 13 Jan 2023 |
GBX |
412.5 |
416.2 |
408.3 |
413.125 |
413.125 |
+4.75 (+1.16%)
|
3,697 |
| 12 Jan 2023 |
GBX |
407 |
414.905 |
405.965 |
408.375 |
408.375 |
-5.575 (-1.35%)
|
6,348 |
| 11 Jan 2023 |
GBX |
410.85 |
414.625 |
409.805 |
413.95 |
413.95 |
+6.825 (+1.68%)
|
3,042 |
| 10 Jan 2023 |
GBX |
407.8 |
408.72 |
405.8 |
407.125 |
407.125 |
-6.85 (-1.65%)
|
17,719 |
| 9 Jan 2023 |
GBX |
405.9 |
417.285 |
405.475 |
413.975 |
413.975 |
+6.775 (+1.66%)
|
5,836 |
| 6 Jan 2023 |
GBX |
409.35 |
412.53 |
402.975 |
407.2 |
407.2 |
-7.15 (-1.73%)
|
11,525 |
| 5 Jan 2023 |
GBX |
416.45 |
425.52 |
414.35 |
414.35 |
414.35 |
-9.3 (-2.20%)
|
10,052 |
| 4 Jan 2023 |
GBX |
424 |
424.32 |
418.88 |
423.65 |
423.65 |
+2.175 (+0.52%)
|
19,076 |
| 3 Jan 2023 |
GBX |
431.15 |
432.61 |
421.1 |
421.475 |
421.475 |
+4 (+0.96%)
|
7,039 |
| 30 Dec 2022 |
GBX |
420.3 |
420.35 |
417.475 |
417.475 |
417.475 |
-1.55 (-0.37%)
|
390 |
| 29 Dec 2022 |
GBX |
420.45 |
420.45 |
409.3 |
419.025 |
419.025 |
+10.05 (+2.46%)
|
2,422 |
| 28 Dec 2022 |
GBX |
410.15 |
413.11 |
406.46 |
408.975 |
408.975 |
-9.375 (-2.24%)
|
17,010 |
| 23 Dec 2022 |
GBX |
417.55 |
418.35 |
417.55 |
418.35 |
418.35 |
+2.125 (+0.51%)
|
10,578 |
| 22 Dec 2022 |
GBX |
419 |
424.27 |
416.225 |
416.225 |
416.225 |
-8.35 (-1.97%)
|
12,979 |
