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 |
| 26 Oct 2020 |
GBX |
453.15 |
453.15 |
447.05 |
447.825 |
447.825 |
-8.3 (-1.82%)
|
20,401 |
| 23 Oct 2020 |
GBX |
457.45 |
457.8 |
453.75 |
456.125 |
456.125 |
+1.3 (+0.29%)
|
8,547 |
| 22 Oct 2020 |
GBX |
456.05 |
458.15 |
454.6 |
454.825 |
454.825 |
-1.875 (-0.41%)
|
9,656 |
| 21 Oct 2020 |
GBX |
467.45 |
467.45 |
454.8 |
456.7 |
456.7 |
-8.3 (-1.78%)
|
8,557 |
| 20 Oct 2020 |
GBX |
475.4 |
475.4 |
465 |
465 |
465 |
-10.225 (-2.15%)
|
15,782 |
| 19 Oct 2020 |
GBX |
474.15 |
477.05 |
474.1 |
475.225 |
475.225 |
-1.55 (-0.33%)
|
17,268 |
| 16 Oct 2020 |
GBX |
479.4 |
479.55 |
476.6 |
476.775 |
476.775 |
+3.1 (+0.65%)
|
24,967 |
| 15 Oct 2020 |
GBX |
472.75 |
473.675 |
472.75 |
473.675 |
473.675 |
-6.45 (-1.34%)
|
5,897 |
| 14 Oct 2020 |
GBX |
487.35 |
487.35 |
480.125 |
480.125 |
480.125 |
+0.325 (+0.07%)
|
14,705 |
| 13 Oct 2020 |
GBX |
473.25 |
480.1 |
473 |
479.8 |
479.8 |
+6.3 (+1.33%)
|
12,877 |
| 12 Oct 2020 |
GBX |
470.1 |
474.6 |
469.75 |
473.5 |
473.5 |
+5.8 (+1.24%)
|
26,916 |
| 9 Oct 2020 |
GBX |
466.4 |
469.2 |
466.4 |
467.7 |
467.7 |
+4.925 (+1.06%)
|
21,086 |
| 8 Oct 2020 |
GBX |
463.3 |
466.05 |
460.3 |
462.775 |
462.775 |
+5.05 (+1.10%)
|
24,242 |
| 7 Oct 2020 |
GBX |
454.5 |
459.75 |
454.1 |
457.725 |
457.725 |
+3.8 (+0.84%)
|
20,768 |
| 6 Oct 2020 |
GBX |
453.35 |
455.35 |
451.4 |
453.925 |
453.925 |
+5.525 (+1.23%)
|
53,199 |
| 5 Oct 2020 |
GBX |
445.85 |
448.4 |
445.85 |
448.4 |
448.4 |
+0.275 (+0.06%)
|
9,789 |
| 2 Oct 2020 |
GBX |
444.95 |
448.125 |
443.8 |
448.125 |
448.125 |
-0.975 (-0.22%)
|
20,836 |
| 1 Oct 2020 |
GBX |
444.55 |
449.1 |
444.55 |
449.1 |
449.1 |
+4.3 (+0.97%)
|
19,964 |
| 30 Sep 2020 |
GBX |
442.25 |
444.8 |
441.7 |
444.8 |
444.8 |
-0.45 (-0.10%)
|
57,421 |
| 29 Sep 2020 |
GBX |
447.05 |
447.05 |
445.25 |
445.25 |
445.25 |
+2.15 (+0.49%)
|
18,498 |
| 28 Sep 2020 |
GBX |
441.55 |
443.8 |
441.55 |
443.1 |
443.1 |
+2.825 (+0.64%)
|
76,266 |
| 25 Sep 2020 |
GBX |
440.275 |
440.275 |
440.275 |
440.275 |
440.275 |
+6.475 (+1.49%)
|
1,084 |
| 24 Sep 2020 |
GBX |
433.8 |
433.8 |
433.8 |
433.8 |
433.8 |
-12.35 (-2.77%)
|
14,095 |
| 23 Sep 2020 |
GBX |
448.7 |
450.1 |
446.15 |
446.15 |
446.15 |
+9.975 (+2.29%)
|
22,441 |
| 22 Sep 2020 |
GBX |
435.05 |
436.25 |
435.05 |
436.175 |
436.175 |
+6.1 (+1.42%)
|
186,439 |
| 21 Sep 2020 |
GBX |
428.8 |
430.075 |
428.8 |
430.075 |
430.075 |
+0.05 (+0.01%)
|
43,113 |
| 18 Sep 2020 |
GBX |
430.025 |
430.025 |
430.025 |
430.025 |
430.025 |
+3 (+0.70%)
|
3,339 |
| 17 Sep 2020 |
GBX |
427.55 |
429.65 |
427.025 |
427.025 |
427.025 |
-6.2 (-1.43%)
|
14,286 |
| 16 Sep 2020 |
GBX |
435.9 |
435.9 |
433.225 |
433.225 |
433.225 |
+0.3 (+0.07%)
|
32,370 |
| 15 Sep 2020 |
GBX |
432.925 |
432.925 |
432.925 |
432.925 |
432.925 |
+2.75 (+0.64%)
|
3,277 |
