Rize UCITS ICAV - Rize Cyberse
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Apr 2024 |
GBX |
584.9 |
586.3 |
581.6 |
585 |
585 |
+2.9 (+0.50%)
|
18,967 |
| 5 Apr 2024 |
GBX |
579.2 |
585.2 |
568.8 |
582.1 |
582.1 |
-6.3 (-1.07%)
|
9,820 |
| 4 Apr 2024 |
GBX |
588.5 |
591.162 |
587.2 |
588.4 |
588.4 |
+1.9 (+0.32%)
|
3,756 |
| 3 Apr 2024 |
GBX |
586.3 |
591.9001 |
585.292 |
586.5 |
586.5 |
+1.2 (+0.21%)
|
14,396 |
| 2 Apr 2024 |
GBX |
599.6 |
599.6 |
583.8 |
585.3 |
585.3 |
-9.7 (-1.63%)
|
8,442 |
| 28 Mar 2024 |
GBX |
588.9 |
596.1 |
588.9 |
595 |
595 |
+7.6 (+1.29%)
|
15,454 |
| 27 Mar 2024 |
GBX |
585.2 |
593.802 |
585.17 |
587.4 |
587.4 |
-2.95 (-0.50%)
|
20,819 |
| 26 Mar 2024 |
GBX |
591.5 |
592.9001 |
587.4 |
590.35 |
590.35 |
+2.25 (+0.38%)
|
11,885 |
| 25 Mar 2024 |
GBX |
594.8 |
594.8 |
587 |
588.1 |
588.1 |
-3.15 (-0.53%)
|
2,058 |
| 22 Mar 2024 |
GBX |
598.9 |
601.024 |
589.7 |
591.25 |
591.25 |
-7.3 (-1.22%)
|
55,112 |
| 21 Mar 2024 |
GBX |
591.8 |
601.4001 |
591.03 |
598.55 |
598.55 |
+14.2 (+2.43%)
|
52,611 |
| 20 Mar 2024 |
GBX |
586.6 |
586.7 |
581.446 |
584.35 |
584.35 |
+2.65 (+0.46%)
|
19,711 |
| 19 Mar 2024 |
GBX |
584.5 |
585.5 |
577.44 |
581.7 |
581.7 |
-4.4 (-0.75%)
|
5,154 |
| 18 Mar 2024 |
GBX |
585 |
587.6001 |
582.14 |
586.1 |
586.1 |
+2.5 (+0.43%)
|
20,166 |
| 15 Mar 2024 |
GBX |
596.6 |
596.6 |
582.22 |
583.6 |
583.6 |
-8.05 (-1.36%)
|
14,345 |
| 14 Mar 2024 |
GBX |
603.4 |
603.4 |
591.65 |
591.65 |
591.65 |
-12.75 (-2.11%)
|
45,863 |
| 13 Mar 2024 |
GBX |
601.9 |
604.7469 |
600.448 |
604.4 |
604.4 |
+2.75 (+0.46%)
|
10,389 |
| 12 Mar 2024 |
GBX |
602 |
606.5 |
601.13 |
601.65 |
601.65 |
+4.9 (+0.82%)
|
14,863 |
| 11 Mar 2024 |
GBX |
590.8 |
597.1579 |
589.6 |
596.75 |
596.75 |
+4.95 (+0.84%)
|
42,121 |
| 8 Mar 2024 |
GBX |
594.1 |
600.7 |
591.8 |
591.8 |
591.8 |
+0.4 (+0.07%)
|
7,611 |
| 7 Mar 2024 |
GBX |
587.7 |
593.6 |
587.7 |
591.4 |
591.4 |
+0.1 (+0.02%)
|
8,200 |
| 6 Mar 2024 |
GBX |
602.1 |
604.4 |
589.41 |
591.3 |
591.3 |
+10.4 (+1.79%)
|
19,211 |
| 5 Mar 2024 |
GBX |
597.9 |
601.5 |
577.22 |
580.9 |
580.9 |
-20.25 (-3.37%)
|
15,174 |
| 4 Mar 2024 |
GBX |
604 |
608.632 |
600.8 |
601.15 |
601.15 |
-4.35 (-0.72%)
|
2,766 |
| 1 Mar 2024 |
GBX |
608.4 |
609.236 |
602.923 |
605.5 |
605.5 |
-0.65 (-0.11%)
|
63,734 |
| 29 Feb 2024 |
GBX |
602.6 |
612.4 |
600.798 |
606.15 |
606.15 |
+9.45 (+1.58%)
|
16,808 |
| 28 Feb 2024 |
GBX |
599.839 |
599.839 |
592.4 |
596.7 |
596.7 |
-1.85 (-0.31%)
|
10,742 |
| 27 Feb 2024 |
GBX |
593.9001 |
599.8 |
592.0311 |
598.55 |
598.55 |
+4.2 (+0.71%)
|
7,904 |
| 26 Feb 2024 |
GBX |
585.3 |
594.7 |
584.73 |
594.35 |
594.35 |
+9.85 (+1.69%)
|
7,083 |
| 23 Feb 2024 |
GBX |
578.2 |
586.6 |
577.79 |
584.5 |
584.5 |
+2.7 (+0.46%)
|
17,025 |
