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 |
| 1 Sep 2021 |
GBX |
562.6 |
563.3 |
558.8 |
560.95 |
560.95 |
+1.95 (+0.35%)
|
31,150 |
| 31 Aug 2021 |
GBX |
562 |
564.752 |
556.7 |
559 |
559 |
+2.55 (+0.46%)
|
30,044 |
| 27 Aug 2021 |
GBX |
553 |
558.2 |
550.9 |
556.45 |
556.45 |
+7.8 (+1.42%)
|
26,393 |
| 26 Aug 2021 |
GBX |
544.6 |
550.858 |
544.6 |
548.65 |
548.65 |
+1.5 (+0.27%)
|
18,869 |
| 25 Aug 2021 |
GBX |
542.1 |
547.9 |
539.8 |
547.15 |
547.15 |
+11.25 (+2.10%)
|
37,767 |
| 24 Aug 2021 |
GBX |
533.8 |
537.8 |
529.7 |
535.9 |
535.9 |
+10.9 (+2.08%)
|
42,864 |
| 23 Aug 2021 |
GBX |
525.3 |
527.5 |
522.2 |
525 |
525 |
+2.4 (+0.46%)
|
19,825 |
| 20 Aug 2021 |
GBX |
514.7 |
524.3 |
514.6 |
522.6 |
522.6 |
+5.55 (+1.07%)
|
36,537 |
| 19 Aug 2021 |
GBX |
512.5 |
518.8 |
510.756 |
517.05 |
517.05 |
-0.45 (-0.09%)
|
69,484 |
| 18 Aug 2021 |
GBX |
517.9 |
519.2 |
513.7 |
517.5 |
517.5 |
+2 (+0.39%)
|
11,817 |
| 17 Aug 2021 |
GBX |
515 |
520.7 |
513.5 |
515.5 |
515.5 |
-2.8 (-0.54%)
|
22,363 |
| 16 Aug 2021 |
GBX |
524.7 |
527.2 |
516.8 |
518.3 |
518.3 |
-9.55 (-1.81%)
|
13,879 |
| 13 Aug 2021 |
GBX |
529.7 |
531.95 |
525.4 |
527.85 |
527.85 |
+1.05 (+0.20%)
|
24,734 |
| 12 Aug 2021 |
GBX |
518.4 |
528.66 |
515 |
526.8 |
526.8 |
+10.05 (+1.94%)
|
4,980 |
| 11 Aug 2021 |
GBX |
517.6 |
521.3 |
516.75 |
516.75 |
516.75 |
-4.5 (-0.86%)
|
34,673 |
| 10 Aug 2021 |
GBX |
521.8 |
527.25 |
514.568 |
521.25 |
521.25 |
-0.1 (-0.02%)
|
9,855 |
| 9 Aug 2021 |
GBX |
519.2 |
523.1 |
516.1 |
521.35 |
521.35 |
+1.95 (+0.38%)
|
50,816 |
| 6 Aug 2021 |
GBX |
521.9 |
525 |
517.9 |
519.4 |
519.4 |
-6.85 (-1.30%)
|
25,318 |
| 5 Aug 2021 |
GBX |
528.3 |
531 |
523.6 |
526.25 |
526.25 |
-0.9 (-0.17%)
|
52,604 |
| 4 Aug 2021 |
GBX |
528.5 |
529 |
523.739 |
527.15 |
527.15 |
-1.6 (-0.30%)
|
15,060 |
| 3 Aug 2021 |
GBX |
529.4 |
531.9 |
526.2 |
528.75 |
528.75 |
-0.85 (-0.16%)
|
41,113 |
| 2 Aug 2021 |
GBX |
526.4 |
538.1 |
520.8 |
529.6 |
529.6 |
+2.45 (+0.46%)
|
72,650 |
| 30 Jul 2021 |
GBX |
518.9 |
528.6 |
518.9 |
527.15 |
527.15 |
+0.7 (+0.13%)
|
48,520 |
| 29 Jul 2021 |
GBX |
526.3 |
529.3 |
524.1 |
526.45 |
526.45 |
+1.65 (+0.31%)
|
17,496 |
| 28 Jul 2021 |
GBX |
521 |
527.2 |
517.3 |
524.8 |
524.8 |
+7.8 (+1.51%)
|
56,646 |
| 27 Jul 2021 |
GBX |
527.2 |
537.896 |
516 |
517 |
517 |
-12.9 (-2.43%)
|
16,160 |
| 26 Jul 2021 |
GBX |
530.9 |
535.2 |
528.744 |
529.9 |
529.9 |
-4.95 (-0.93%)
|
26,552 |
| 23 Jul 2021 |
GBX |
535 |
538.5 |
532.2 |
534.85 |
534.85 |
+3.35 (+0.63%)
|
16,250 |
| 22 Jul 2021 |
GBX |
531.7 |
532.66 |
528.9 |
531.5 |
531.5 |
+1.75 (+0.33%)
|
25,003 |
| 21 Jul 2021 |
GBX |
533 |
533.2 |
526.9 |
529.75 |
529.75 |
+1.65 (+0.31%)
|
73,454 |
