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 |
| 24 Nov 2021 |
GBX |
563.9 |
570.4 |
551.269 |
570.35 |
570.35 |
+6.8 (+1.21%)
|
62,189 |
| 23 Nov 2021 |
GBX |
573.3 |
575.1001 |
559.8 |
563.55 |
563.55 |
-15.15 (-2.62%)
|
12,801 |
| 22 Nov 2021 |
GBX |
594.2 |
597.572 |
578.7 |
578.7 |
578.7 |
-19.5 (-3.26%)
|
35,092 |
| 19 Nov 2021 |
GBX |
599.4 |
603.733 |
597.1 |
598.2 |
598.2 |
-0.65 (-0.11%)
|
44,263 |
| 18 Nov 2021 |
GBX |
595.7 |
602.129 |
592.543 |
598.85 |
598.85 |
-2.75 (-0.46%)
|
17,868 |
| 17 Nov 2021 |
GBX |
607.3 |
607.438 |
600.193 |
601.6 |
601.6 |
-3.05 (-0.50%)
|
11,619 |
| 16 Nov 2021 |
GBX |
599.8 |
605.6 |
598.507 |
604.65 |
604.65 |
+3.2 (+0.53%)
|
21,509 |
| 15 Nov 2021 |
GBX |
610.9 |
612.254 |
600.2 |
601.45 |
601.45 |
-10.4 (-1.70%)
|
36,132 |
| 12 Nov 2021 |
GBX |
610.3 |
615.645 |
607.507 |
611.85 |
611.85 |
+1.8 (+0.30%)
|
28,581 |
| 11 Nov 2021 |
GBX |
605.1 |
614.211 |
604.198 |
610.05 |
610.05 |
+0.25 (+0.04%)
|
53,961 |
| 10 Nov 2021 |
GBX |
608.8 |
621.259 |
605.934 |
609.8 |
609.8 |
+1.55 (+0.25%)
|
38,263 |
| 9 Nov 2021 |
GBX |
605.4 |
610.3 |
602.451 |
608.25 |
608.25 |
+1.3 (+0.21%)
|
38,038 |
| 8 Nov 2021 |
GBX |
601.9 |
607.684 |
598.298 |
606.95 |
606.95 |
+7 (+1.17%)
|
47,691 |
| 5 Nov 2021 |
GBX |
607 |
611.756 |
599.95 |
599.95 |
599.95 |
+2.35 (+0.39%)
|
39,534 |
| 4 Nov 2021 |
GBX |
590.4 |
600.5 |
577.882 |
597.6 |
597.6 |
+17.7 (+3.05%)
|
94,147 |
| 3 Nov 2021 |
GBX |
580.3 |
582.705 |
576.935 |
579.9 |
579.9 |
+1.1 (+0.19%)
|
20,844 |
| 2 Nov 2021 |
GBX |
581.4 |
581.6001 |
577.495 |
578.8 |
578.8 |
+2.6 (+0.45%)
|
31,899 |
| 1 Nov 2021 |
GBX |
584.8 |
585.6001 |
565.044 |
576.2 |
576.2 |
-2.5 (-0.43%)
|
35,955 |
| 29 Oct 2021 |
GBX |
567.8 |
578.7 |
565.2 |
578.7 |
578.7 |
+8.9 (+1.56%)
|
11,501 |
| 28 Oct 2021 |
GBX |
570 |
571.7 |
561.8 |
569.8 |
569.8 |
+1.05 (+0.18%)
|
12,631 |
| 27 Oct 2021 |
GBX |
572.7 |
574.174 |
568.075 |
568.75 |
568.75 |
-8 (-1.39%)
|
99,436 |
| 26 Oct 2021 |
GBX |
577 |
581.178 |
573.605 |
576.75 |
576.75 |
-2.1 (-0.36%)
|
33,469 |
| 25 Oct 2021 |
GBX |
574.7 |
579.225 |
570.8 |
578.85 |
578.85 |
+5.25 (+0.92%)
|
42,923 |
| 22 Oct 2021 |
GBX |
575.2 |
576.8 |
573.29 |
573.6 |
573.6 |
+3.35 (+0.59%)
|
58,810 |
| 21 Oct 2021 |
GBX |
569.2 |
572.4001 |
565.99 |
570.25 |
570.25 |
+2.95 (+0.52%)
|
29,104 |
| 20 Oct 2021 |
GBX |
569.2 |
571.3 |
565.685 |
567.3 |
567.3 |
-1.6 (-0.28%)
|
34,612 |
| 19 Oct 2021 |
GBX |
569.3 |
570.374 |
563.489 |
568.9 |
568.9 |
+2.95 (+0.52%)
|
72,367 |
| 18 Oct 2021 |
GBX |
560 |
567.867 |
556.5 |
565.95 |
565.95 |
+3.15 (+0.56%)
|
229,607 |
| 15 Oct 2021 |
GBX |
565.6 |
567.1 |
561.455 |
562.8 |
562.8 |
-1.2 (-0.21%)
|
20,887 |
| 14 Oct 2021 |
GBX |
560.3 |
565.2 |
558.578 |
564 |
564 |
+9.65 (+1.74%)
|
23,632 |
