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 |
| 23 Apr 2021 |
GBX |
505.9 |
505.9 |
498.95 |
505.35 |
505.35 |
-1.5 (-0.30%)
|
8,222 |
| 22 Apr 2021 |
GBX |
496.45 |
507.2 |
494.6 |
506.85 |
506.85 |
+15 (+3.05%)
|
35,284 |
| 21 Apr 2021 |
GBX |
490.7 |
492.5 |
487.35 |
491.85 |
491.85 |
+0.525 (+0.11%)
|
60,856 |
| 20 Apr 2021 |
GBX |
496.3 |
499 |
491.2 |
491.325 |
491.325 |
-4.775 (-0.96%)
|
73,491 |
| 19 Apr 2021 |
GBX |
507.5 |
508.779 |
493.7 |
496.1 |
496.1 |
-8.85 (-1.75%)
|
204,707 |
| 16 Apr 2021 |
GBX |
512.8 |
513.6 |
504.95 |
504.95 |
504.95 |
-1.8 (-0.36%)
|
44,881 |
| 15 Apr 2021 |
GBX |
506 |
507.8 |
503.2 |
506.75 |
506.75 |
+1.85 (+0.37%)
|
19,088 |
| 14 Apr 2021 |
GBX |
506.3 |
511.1 |
503.8 |
504.9 |
504.9 |
+4.275 (+0.85%)
|
36,494 |
| 13 Apr 2021 |
GBX |
496.9 |
504.7 |
496.65 |
500.625 |
500.625 |
+3.675 (+0.74%)
|
102,766 |
| 12 Apr 2021 |
GBX |
492 |
498 |
492 |
496.95 |
496.95 |
+2.075 (+0.42%)
|
58,115 |
| 9 Apr 2021 |
GBX |
500.1 |
500.3 |
493 |
494.875 |
494.875 |
-1.725 (-0.35%)
|
39,983 |
| 8 Apr 2021 |
GBX |
494.4 |
497.3 |
493.65 |
496.6 |
496.6 |
+3.1 (+0.63%)
|
52,827 |
| 7 Apr 2021 |
GBX |
496.8 |
497.7 |
492.9 |
493.5 |
493.5 |
-0.85 (-0.17%)
|
91,333 |
| 6 Apr 2021 |
GBX |
492.7 |
494.9 |
485.55 |
494.35 |
494.35 |
+7.425 (+1.52%)
|
55,892 |
| 1 Apr 2021 |
GBX |
484.45 |
489.8 |
481.75 |
486.925 |
486.925 |
+8.275 (+1.73%)
|
29,738 |
| 31 Mar 2021 |
GBX |
472.9 |
479.65 |
472.9 |
478.65 |
478.65 |
+7.85 (+1.67%)
|
27,469 |
| 30 Mar 2021 |
GBX |
471.9 |
472.15 |
468.1 |
470.8 |
470.8 |
-3.1 (-0.65%)
|
151,098 |
| 29 Mar 2021 |
GBX |
473.8 |
478 |
473.25 |
473.9 |
473.9 |
-0.925 (-0.19%)
|
67,171 |
| 26 Mar 2021 |
GBX |
472.5 |
474.825 |
471.25 |
474.825 |
474.825 |
+1.45 (+0.31%)
|
11,876 |
| 25 Mar 2021 |
GBX |
477.1 |
477.1 |
468.15 |
473.375 |
473.375 |
-8.525 (-1.77%)
|
24,112 |
| 24 Mar 2021 |
GBX |
492.6 |
492.6 |
479.75 |
481.9 |
481.9 |
-10.6 (-2.15%)
|
30,613 |
| 23 Mar 2021 |
GBX |
491.35 |
492.5 |
491.35 |
492.5 |
492.5 |
-2.35 (-0.47%)
|
12,764 |
| 22 Mar 2021 |
GBX |
483.55 |
495.7 |
483.55 |
494.85 |
494.85 |
+7.35 (+1.51%)
|
54,458 |
| 19 Mar 2021 |
GBX |
482.95 |
490 |
482 |
487.5 |
487.5 |
-1.55 (-0.32%)
|
25,021 |
| 18 Mar 2021 |
GBX |
491.5 |
491.5 |
488.55 |
489.05 |
489.05 |
-1.35 (-0.28%)
|
39,881 |
| 17 Mar 2021 |
GBX |
495.75 |
495.8 |
489.2 |
490.4 |
490.4 |
-5.825 (-1.17%)
|
30,071 |
| 16 Mar 2021 |
GBX |
504 |
504 |
496.225 |
496.225 |
496.225 |
+1.925 (+0.39%)
|
26,809 |
| 15 Mar 2021 |
GBX |
495.05 |
495.55 |
491.85 |
494.3 |
494.3 |
+1.75 (+0.36%)
|
58,815 |
| 12 Mar 2021 |
GBX |
493.1 |
494.25 |
491.55 |
492.55 |
492.55 |
-3.125 (-0.63%)
|
30,900 |
| 11 Mar 2021 |
GBX |
489.35 |
495.95 |
488.85 |
495.675 |
495.675 |
+5.3 (+1.08%)
|
28,759 |
