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 |
| 10 Mar 2021 |
GBX |
487.1 |
496.75 |
486.5 |
490.375 |
490.375 |
+3.825 (+0.79%)
|
61,656 |
| 9 Mar 2021 |
GBX |
479.4 |
487.8 |
479.1 |
486.55 |
486.55 |
+7.025 (+1.46%)
|
42,421 |
| 8 Mar 2021 |
GBX |
470.25 |
480.95 |
469.25 |
479.525 |
479.525 |
+18.725 (+4.06%)
|
102,271 |
| 5 Mar 2021 |
GBX |
471.15 |
474.05 |
460.8 |
460.8 |
460.8 |
-17.6 (-3.68%)
|
32,050 |
| 4 Mar 2021 |
GBX |
477.95 |
484.55 |
474.05 |
478.4 |
478.4 |
-11.4 (-2.33%)
|
120,856 |
| 3 Mar 2021 |
GBX |
498.55 |
499.55 |
487.3 |
489.8 |
489.8 |
-10.1 (-2.02%)
|
177,691 |
| 2 Mar 2021 |
GBX |
506 |
506.5 |
499.9 |
499.9 |
499.9 |
+1.825 (+0.37%)
|
145,025 |
| 1 Mar 2021 |
GBX |
494.85 |
499.45 |
494.5 |
498.075 |
498.075 |
+8.25 (+1.68%)
|
74,631 |
| 26 Feb 2021 |
GBX |
493.6 |
493.8 |
485.7 |
489.825 |
489.825 |
-7.275 (-1.46%)
|
70,025 |
| 25 Feb 2021 |
GBX |
498.75 |
501.4 |
497.1 |
497.1 |
497.1 |
-7.3 (-1.45%)
|
21,394 |
| 24 Feb 2021 |
GBX |
497.85 |
504.4 |
497.85 |
504.4 |
504.4 |
+4.175 (+0.83%)
|
26,966 |
| 23 Feb 2021 |
GBX |
513.4 |
513.4 |
492.25 |
500.225 |
500.225 |
-18.775 (-3.62%)
|
28,766 |
| 22 Feb 2021 |
GBX |
531 |
531 |
519 |
519 |
519 |
-11.85 (-2.23%)
|
89,600 |
| 19 Feb 2021 |
GBX |
529.5 |
530.85 |
528.8 |
530.85 |
530.85 |
+6.9 (+1.32%)
|
57,929 |
| 18 Feb 2021 |
GBX |
528.2 |
528.2 |
518.2 |
523.95 |
523.95 |
-3.7 (-0.70%)
|
35,594 |
| 17 Feb 2021 |
GBX |
537.3 |
538.4 |
525.4 |
527.65 |
527.65 |
-10.25 (-1.91%)
|
61,332 |
| 16 Feb 2021 |
GBX |
547.4 |
548.744 |
537.9 |
537.9 |
537.9 |
-8.7 (-1.59%)
|
49,780 |
| 15 Feb 2021 |
GBX |
541.5 |
547.3 |
540.7 |
546.6 |
546.6 |
+1.55 (+0.28%)
|
46,137 |
| 12 Feb 2021 |
GBX |
548.4 |
550.6 |
544 |
545.05 |
545.05 |
-4.2 (-0.76%)
|
38,947 |
| 11 Feb 2021 |
GBX |
547.9 |
550.3 |
547.5 |
549.25 |
549.25 |
+6.9 (+1.27%)
|
26,831 |
| 10 Feb 2021 |
GBX |
556.1 |
556.1 |
542.35 |
542.35 |
542.35 |
-5.35 (-0.98%)
|
94,450 |
| 9 Feb 2021 |
GBX |
548.6 |
549.6 |
546.4 |
547.7 |
547.7 |
+1.75 (+0.32%)
|
16,623 |
| 8 Feb 2021 |
GBX |
548.4 |
549.8 |
545.4 |
545.95 |
545.95 |
+2.85 (+0.52%)
|
40,494 |
| 5 Feb 2021 |
GBX |
543.6 |
552.5 |
543 |
543.1 |
543.1 |
+2.85 (+0.53%)
|
8,301 |
| 4 Feb 2021 |
GBX |
540 |
541 |
536.7 |
540.25 |
540.25 |
+1.95 (+0.36%)
|
50,493 |
| 3 Feb 2021 |
GBX |
549.4 |
550.6 |
536.8 |
538.3 |
538.3 |
-6.8 (-1.25%)
|
22,560 |
| 2 Feb 2021 |
GBX |
540.5 |
545.4 |
540.4 |
545.1 |
545.1 |
+13.2 (+2.48%)
|
14,542 |
| 1 Feb 2021 |
GBX |
526.4 |
531.9 |
526.4 |
531.9 |
531.9 |
+5.75 (+1.09%)
|
34,383 |
| 29 Jan 2021 |
GBX |
527.4 |
531.4 |
526.15 |
526.15 |
526.15 |
-2.6 (-0.49%)
|
8,135 |
| 28 Jan 2021 |
GBX |
526.8 |
533 |
525.4 |
528.75 |
528.75 |
-5.85 (-1.09%)
|
77,822 |
