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 Jul 2021 |
GBX |
522.2 |
528.1 |
520.959 |
528.1 |
528.1 |
+11.6 (+2.25%)
|
75,094 |
| 19 Jul 2021 |
GBX |
510.7 |
521.9 |
507.3 |
516.5 |
516.5 |
+1.85 (+0.36%)
|
45,696 |
| 16 Jul 2021 |
GBX |
512.7 |
517 |
510.338 |
514.65 |
514.65 |
+1.6 (+0.31%)
|
28,171 |
| 15 Jul 2021 |
GBX |
520.2 |
520.2 |
510.578 |
513.05 |
513.05 |
-7.6 (-1.46%)
|
30,239 |
| 14 Jul 2021 |
GBX |
523.4 |
526.1 |
520.65 |
520.65 |
520.65 |
-6.5 (-1.23%)
|
16,795 |
| 13 Jul 2021 |
GBX |
523.5 |
536.4 |
522 |
527.15 |
527.15 |
+2.65 (+0.51%)
|
46,962 |
| 12 Jul 2021 |
GBX |
528.8 |
531.3 |
524.5 |
524.5 |
524.5 |
-1.1 (-0.21%)
|
14,212 |
| 9 Jul 2021 |
GBX |
525.8 |
526.7 |
523.1 |
525.6 |
525.6 |
+3.8 (+0.73%)
|
47,612 |
| 8 Jul 2021 |
GBX |
528 |
528 |
517.5 |
521.8 |
521.8 |
-6 (-1.14%)
|
34,203 |
| 7 Jul 2021 |
GBX |
529.4 |
530 |
523.642 |
527.8 |
527.8 |
+2.95 (+0.56%)
|
22,218 |
| 6 Jul 2021 |
GBX |
519.2 |
526.6 |
514.9 |
524.85 |
524.85 |
+8 (+1.55%)
|
33,042 |
| 5 Jul 2021 |
GBX |
518.3 |
518.709 |
514.3 |
516.85 |
516.85 |
-2.4 (-0.46%)
|
9,587 |
| 2 Jul 2021 |
GBX |
522.2 |
523 |
517.4 |
519.25 |
519.25 |
+2.1 (+0.41%)
|
27,000 |
| 1 Jul 2021 |
GBX |
521 |
530.1001 |
517.15 |
517.15 |
517.15 |
-6.35 (-1.21%)
|
11,378 |
| 30 Jun 2021 |
GBX |
528.5 |
531.7 |
521.7 |
523.5 |
523.5 |
-4.4 (-0.83%)
|
42,949 |
| 29 Jun 2021 |
GBX |
529.9 |
532.4 |
526.4 |
527.9 |
527.9 |
+1.75 (+0.33%)
|
7,818 |
| 28 Jun 2021 |
GBX |
525 |
529.1 |
522.2 |
526.15 |
526.15 |
+1.1 (+0.21%)
|
18,952 |
| 25 Jun 2021 |
GBX |
525.7 |
529.6001 |
523.4 |
525.05 |
525.05 |
-1.95 (-0.37%)
|
12,989 |
| 24 Jun 2021 |
GBX |
524.8 |
529.1 |
521.3 |
527 |
527 |
+6.25 (+1.20%)
|
15,360 |
| 23 Jun 2021 |
GBX |
521.5 |
522.2 |
517.121 |
520.75 |
520.75 |
+0.7 (+0.13%)
|
19,239 |
| 22 Jun 2021 |
GBX |
521.5 |
521.668 |
516.84 |
520.05 |
520.05 |
+1.85 (+0.36%)
|
6,807 |
| 21 Jun 2021 |
GBX |
521.8 |
522.8 |
512.538 |
518.2 |
518.2 |
-4.25 (-0.81%)
|
43,087 |
| 18 Jun 2021 |
GBX |
522.9 |
525.56 |
519.211 |
522.45 |
522.45 |
+3.05 (+0.59%)
|
26,035 |
| 17 Jun 2021 |
GBX |
512.1 |
520.262 |
506.399 |
519.4 |
519.4 |
+10.65 (+2.09%)
|
28,947 |
| 16 Jun 2021 |
GBX |
505.3 |
509.264 |
501.5 |
508.75 |
508.75 |
+2.3 (+0.45%)
|
19,363 |
| 15 Jun 2021 |
GBX |
509 |
512.6 |
505 |
506.45 |
506.45 |
-1.9 (-0.37%)
|
16,621 |
| 14 Jun 2021 |
GBX |
508.5 |
513.2 |
505.9 |
508.35 |
508.35 |
+1.3 (+0.26%)
|
16,984 |
| 11 Jun 2021 |
GBX |
506.9 |
508.464 |
503.9 |
507.05 |
507.05 |
+5.85 (+1.17%)
|
24,999 |
| 10 Jun 2021 |
GBX |
500.8 |
502.362 |
498.55 |
501.2 |
501.2 |
+1.95 (+0.39%)
|
29,423 |
| 9 Jun 2021 |
GBX |
496.5 |
500.4 |
495.6 |
499.25 |
499.25 |
+3.775 (+0.76%)
|
40,801 |
