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 |
| 22 Feb 2024 |
GBX |
579 |
583.4 |
576.384 |
581.8 |
581.8 |
+16.7 (+2.96%)
|
60,626 |
| 21 Feb 2024 |
GBX |
581.8 |
582.822 |
562.6 |
565.1 |
565.1 |
-34.2 (-5.71%)
|
33,510 |
| 20 Feb 2024 |
GBX |
597.1 |
608.5 |
594.7 |
599.3 |
599.3 |
-12.45 (-2.04%)
|
2,227 |
| 19 Feb 2024 |
GBX |
609.9 |
613.609 |
606.3 |
611.75 |
611.75 |
-1.15 (-0.19%)
|
9,768 |
| 16 Feb 2024 |
GBX |
620.3 |
620.5 |
609.1 |
612.9 |
612.9 |
-6.45 (-1.04%)
|
4,215 |
| 15 Feb 2024 |
GBX |
619.3 |
627.0421 |
617.01 |
619.35 |
619.35 |
-1.15 (-0.19%)
|
25,049 |
| 14 Feb 2024 |
GBX |
615 |
620.5 |
612.7 |
620.5 |
620.5 |
+8.85 (+1.45%)
|
5,359 |
| 13 Feb 2024 |
GBX |
619.1 |
619.34 |
604.81 |
611.65 |
611.65 |
-14.55 (-2.32%)
|
11,358 |
| 12 Feb 2024 |
GBX |
624.8 |
630.6 |
623.2 |
626.2 |
626.2 |
+0.35 (+0.06%)
|
10,291 |
| 9 Feb 2024 |
GBX |
619.3 |
627.011 |
618 |
625.85 |
625.85 |
+19.85 (+3.28%)
|
44,946 |
| 8 Feb 2024 |
GBX |
598.9 |
608.426 |
595.9201 |
606 |
606 |
+6.2 (+1.03%)
|
89,860 |
| 7 Feb 2024 |
GBX |
595.4 |
602.5579 |
595.2 |
599.8 |
599.8 |
+11 (+1.87%)
|
17,391 |
| 6 Feb 2024 |
GBX |
587.1 |
593.4001 |
586.91 |
588.8 |
588.8 |
+3.95 (+0.68%)
|
37,436 |
| 5 Feb 2024 |
GBX |
589.7 |
594.009 |
580.422 |
584.85 |
584.85 |
-5.5 (-0.93%)
|
24,695 |
| 2 Feb 2024 |
GBX |
591.4 |
592.744 |
587.17 |
590.35 |
590.35 |
+5.7 (+0.97%)
|
7,617 |
| 1 Feb 2024 |
GBX |
590 |
592.1 |
584.65 |
584.65 |
584.65 |
-3.45 (-0.59%)
|
5,944 |
| 31 Jan 2024 |
GBX |
597.1 |
597.1001 |
587.024 |
588.1 |
588.1 |
-11.75 (-1.96%)
|
4,857 |
| 30 Jan 2024 |
GBX |
600 |
604.269 |
599.7 |
599.85 |
599.85 |
+5.55 (+0.93%)
|
4,139 |
| 29 Jan 2024 |
GBX |
591 |
596.6 |
587.9 |
594.3 |
594.3 |
+4.75 (+0.81%)
|
8,178 |
| 26 Jan 2024 |
GBX |
586.6 |
591.1 |
582 |
589.55 |
589.55 |
-6.05 (-1.02%)
|
15,426 |
| 25 Jan 2024 |
GBX |
591.6 |
595.6 |
584.8 |
595.6 |
595.6 |
+0.9 (+0.15%)
|
4,492 |
| 24 Jan 2024 |
GBX |
594.7 |
598.6001 |
593.2 |
594.7 |
594.7 |
+1.4 (+0.24%)
|
4,328 |
| 23 Jan 2024 |
GBX |
593.2 |
598.291 |
590.3 |
593.3 |
593.3 |
-2.7 (-0.45%)
|
13,549 |
| 22 Jan 2024 |
GBX |
589.4 |
596 |
586.7 |
596 |
596 |
+17.3 (+2.99%)
|
10,648 |
| 19 Jan 2024 |
GBX |
582.4 |
583.5 |
578.7 |
578.7 |
578.7 |
-1.6 (-0.28%)
|
6,953 |
| 18 Jan 2024 |
GBX |
573.9 |
580.3 |
570.3 |
580.3 |
580.3 |
+8.15 (+1.42%)
|
1,412 |
| 17 Jan 2024 |
GBX |
574.2 |
575.864 |
565.02 |
572.15 |
572.15 |
-7.95 (-1.37%)
|
7,002 |
| 16 Jan 2024 |
GBX |
576.6 |
582.58 |
576.6 |
580.1 |
580.1 |
+0.1 (+0.02%)
|
7,637 |
| 15 Jan 2024 |
GBX |
582.7 |
584.9001 |
578.22 |
580 |
580 |
+0.4 (+0.07%)
|
26,659 |
| 12 Jan 2024 |
GBX |
575.5 |
583.2 |
574.9 |
579.6 |
579.6 |
+7.7 (+1.35%)
|
10,750 |
