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 |
| 14 Sep 2020 |
GBX |
429.35 |
430.175 |
428.4 |
430.175 |
430.175 |
-0.7 (-0.16%)
|
878 |
| 11 Sep 2020 |
GBX |
434.05 |
434.6 |
430.875 |
430.875 |
430.875 |
-5.3 (-1.22%)
|
23,544 |
| 10 Sep 2020 |
GBX |
425.65 |
436.175 |
425.65 |
436.175 |
436.175 |
+8.875 (+2.08%)
|
28,210 |
| 9 Sep 2020 |
GBX |
425.3 |
427.75 |
424 |
427.3 |
427.3 |
+2.675 (+0.63%)
|
26,272 |
| 8 Sep 2020 |
GBX |
429.65 |
430 |
420.2 |
424.625 |
424.625 |
-3.325 (-0.78%)
|
14,412 |
| 7 Sep 2020 |
GBX |
424.85 |
427.95 |
424.85 |
427.95 |
427.95 |
+9.625 (+2.30%)
|
8,309 |
| 4 Sep 2020 |
GBX |
418.325 |
418.325 |
418.325 |
418.325 |
418.325 |
-17.925 (-4.11%)
|
6,549 |
| 3 Sep 2020 |
GBX |
438.5 |
438.5 |
436.25 |
436.25 |
436.25 |
-14.35 (-3.18%)
|
24,481 |
| 2 Sep 2020 |
GBX |
455.85 |
455.85 |
450.6 |
450.6 |
450.6 |
+6.6 (+1.49%)
|
14,221 |
| 1 Sep 2020 |
GBX |
441.4 |
444.4 |
440.95 |
444 |
444 |
+5.025 (+1.14%)
|
18,322 |
| 28 Aug 2020 |
GBX |
441.25 |
441.55 |
438.975 |
438.975 |
438.975 |
-6.775 (-1.52%)
|
15,736 |
| 27 Aug 2020 |
GBX |
449.25 |
449.25 |
444.8 |
445.75 |
445.75 |
-5.175 (-1.15%)
|
36,032 |
| 26 Aug 2020 |
GBX |
445.25 |
450.925 |
445.25 |
450.925 |
450.925 |
+7.7 (+1.74%)
|
3,441 |
| 25 Aug 2020 |
GBX |
447.15 |
447.15 |
443.225 |
443.225 |
443.225 |
+1.625 (+0.37%)
|
3,051 |
| 24 Aug 2020 |
GBX |
442.75 |
444.6 |
441.6 |
441.6 |
441.6 |
+1.425 (+0.32%)
|
35,789 |
| 21 Aug 2020 |
GBX |
438.4 |
440.175 |
438.4 |
440.175 |
440.175 |
+1.55 (+0.35%)
|
5,515 |
| 20 Aug 2020 |
GBX |
435.05 |
439.3 |
434.3 |
438.625 |
438.625 |
+2.425 (+0.56%)
|
21,725 |
| 19 Aug 2020 |
GBX |
432.25 |
436.2 |
432.25 |
436.2 |
436.2 |
+6.425 (+1.49%)
|
11,919 |
| 18 Aug 2020 |
GBX |
429.55 |
431 |
429.45 |
429.775 |
429.775 |
-1.9 (-0.44%)
|
12,423 |
| 17 Aug 2020 |
GBX |
431.675 |
431.675 |
431.675 |
431.675 |
431.675 |
-0.5 (-0.12%)
|
115 |
| 14 Aug 2020 |
GBX |
432.25 |
433.85 |
431.3 |
432.175 |
432.175 |
-0.1 (-0.02%)
|
15,433 |
| 13 Aug 2020 |
GBX |
428.1 |
432.275 |
428.1 |
432.275 |
432.275 |
-1.75 (-0.40%)
|
47,769 |
| 12 Aug 2020 |
GBX |
433.8 |
434.025 |
431.8 |
434.025 |
434.025 |
-2.625 (-0.60%)
|
16,721 |
| 11 Aug 2020 |
GBX |
439.45 |
439.7 |
432.6 |
436.65 |
436.65 |
-2.525 (-0.57%)
|
19,226 |
| 10 Aug 2020 |
GBX |
446.3 |
446.75 |
439.175 |
439.175 |
439.175 |
-7.7 (-1.72%)
|
17,934 |
| 7 Aug 2020 |
GBX |
443.3 |
446.875 |
443.3 |
446.875 |
446.875 |
+5.95 (+1.35%)
|
7,630 |
| 6 Aug 2020 |
GBX |
446.3 |
446.45 |
440.925 |
440.925 |
440.925 |
-3.5 (-0.79%)
|
18,902 |
| 5 Aug 2020 |
GBX |
446.75 |
447 |
444.425 |
444.425 |
444.425 |
+0.625 (+0.14%)
|
8,539 |
| 4 Aug 2020 |
GBX |
449.4 |
449.55 |
443.8 |
443.8 |
443.8 |
+0.35 (+0.08%)
|
7,764 |
| 3 Aug 2020 |
GBX |
439.35 |
443.45 |
439.15 |
443.45 |
443.45 |
+10.15 (+2.34%)
|
1,053 |
