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 |
| 13 Oct 2021 |
GBX |
547 |
554.7 |
547 |
554.35 |
554.35 |
+11.75 (+2.17%)
|
19,721 |
| 12 Oct 2021 |
GBX |
534 |
545.3 |
534 |
542.6 |
542.6 |
-0.95 (-0.17%)
|
154,335 |
| 11 Oct 2021 |
GBX |
541.5 |
544.33 |
538 |
543.55 |
543.55 |
-1.55 (-0.28%)
|
26,946 |
| 8 Oct 2021 |
GBX |
550.4 |
550.6 |
544.978 |
545.1 |
545.1 |
-5.15 (-0.94%)
|
2,730 |
| 7 Oct 2021 |
GBX |
545.5 |
550.662 |
543.6 |
550.25 |
550.25 |
+14.65 (+2.74%)
|
26,869 |
| 6 Oct 2021 |
GBX |
528.5 |
538.3 |
524.6 |
535.6 |
535.6 |
+2.6 (+0.49%)
|
39,732 |
| 5 Oct 2021 |
GBX |
526.4 |
533 |
524.154 |
533 |
533 |
+8.6 (+1.64%)
|
17,919 |
| 4 Oct 2021 |
GBX |
536.8 |
539.6001 |
523.9001 |
524.4 |
524.4 |
-12.85 (-2.39%)
|
38,973 |
| 1 Oct 2021 |
GBX |
534 |
539 |
532.858 |
537.25 |
537.25 |
-2.6 (-0.48%)
|
4,449 |
| 30 Sep 2021 |
GBX |
543.7 |
545 |
536.3 |
539.85 |
539.85 |
-0.4 (-0.07%)
|
17,524 |
| 29 Sep 2021 |
GBX |
544.1 |
545.354 |
539.9 |
540.25 |
540.25 |
-0.4 (-0.07%)
|
28,659 |
| 28 Sep 2021 |
GBX |
551.5 |
552.4 |
539.7 |
540.65 |
540.65 |
-14.9 (-2.68%)
|
212,992 |
| 27 Sep 2021 |
GBX |
564.9 |
570.4001 |
553.8 |
555.55 |
555.55 |
-7.75 (-1.38%)
|
85,222 |
| 24 Sep 2021 |
GBX |
565.8 |
566.022 |
560.5 |
563.3 |
563.3 |
+0.6 (+0.11%)
|
28,140 |
| 23 Sep 2021 |
GBX |
566.7 |
566.756 |
559.1 |
562.7 |
562.7 |
+3 (+0.54%)
|
16,540 |
| 22 Sep 2021 |
GBX |
558.4 |
561.6001 |
555.15 |
559.7 |
559.7 |
+3.6 (+0.65%)
|
32,194 |
| 21 Sep 2021 |
GBX |
559.1 |
559.3 |
554.7 |
556.1 |
556.1 |
-0.2 (-0.04%)
|
24,288 |
| 20 Sep 2021 |
GBX |
561.9 |
564.407 |
553.1001 |
556.3 |
556.3 |
-6.15 (-1.09%)
|
23,505 |
| 17 Sep 2021 |
GBX |
561.6 |
567.4 |
561.6 |
562.45 |
562.45 |
+2.35 (+0.42%)
|
11,333 |
| 16 Sep 2021 |
GBX |
558.8 |
561.6 |
556.712 |
560.1 |
560.1 |
+5.2 (+0.94%)
|
7,001 |
| 15 Sep 2021 |
GBX |
560.9 |
560.9 |
553.2 |
554.9 |
554.9 |
-1.3 (-0.23%)
|
32,677 |
| 14 Sep 2021 |
GBX |
556.6 |
556.6 |
552.2 |
556.2 |
556.2 |
+1.7 (+0.31%)
|
30,832 |
| 13 Sep 2021 |
GBX |
566.1 |
566.1 |
551.6 |
554.5 |
554.5 |
-7.35 (-1.31%)
|
105,684 |
| 10 Sep 2021 |
GBX |
566.4 |
567.3 |
561.85 |
561.85 |
561.85 |
-2.6 (-0.46%)
|
12,128 |
| 9 Sep 2021 |
GBX |
560.6 |
566.8 |
558.5 |
564.45 |
564.45 |
-0.65 (-0.12%)
|
29,008 |
| 8 Sep 2021 |
GBX |
570.5 |
572.421 |
563.4 |
565.1 |
565.1 |
-5.2 (-0.91%)
|
19,205 |
| 7 Sep 2021 |
GBX |
575 |
576 |
566.9 |
570.3 |
570.3 |
-6.75 (-1.17%)
|
13,763 |
| 6 Sep 2021 |
GBX |
575 |
578.3 |
574.2 |
577.05 |
577.05 |
+7.45 (+1.31%)
|
19,119 |
| 3 Sep 2021 |
GBX |
568.1 |
570.5 |
564.2 |
569.6 |
569.6 |
+4.65 (+0.82%)
|
25,531 |
| 2 Sep 2021 |
GBX |
563.2 |
566.146 |
560.9 |
564.95 |
564.95 |
+4 (+0.71%)
|
34,666 |
