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 |
| 11 Jan 2024 |
GBX |
573.5 |
577.8 |
571.51 |
571.9 |
571.9 |
+3.75 (+0.66%)
|
7,985 |
| 10 Jan 2024 |
GBX |
565.4 |
569.4579 |
563.3 |
568.15 |
568.15 |
+7.85 (+1.40%)
|
4,375 |
| 9 Jan 2024 |
GBX |
556.2 |
564.2 |
551.9 |
560.3 |
560.3 |
+7.9 (+1.43%)
|
58,094 |
| 8 Jan 2024 |
GBX |
543.4 |
552.7 |
543.3 |
552.4 |
552.4 |
+7.1 (+1.30%)
|
7,070 |
| 5 Jan 2024 |
GBX |
544.9 |
549.3 |
544.84 |
545.3 |
545.3 |
-5.9 (-1.07%)
|
7,350 |
| 4 Jan 2024 |
GBX |
552.3 |
556.882 |
548.4 |
551.2 |
551.2 |
-7.35 (-1.32%)
|
20,154 |
| 3 Jan 2024 |
GBX |
565.4 |
565.4 |
558 |
558.55 |
558.55 |
-9.55 (-1.68%)
|
6,634 |
| 2 Jan 2024 |
GBX |
578.8 |
578.8 |
563.2 |
568.1 |
568.1 |
-12.2 (-2.10%)
|
32,623 |
| 29 Dec 2023 |
GBX |
581.7 |
584.5 |
580.18 |
580.3 |
580.3 |
-1.3 (-0.22%)
|
226 |
| 28 Dec 2023 |
GBX |
582.1 |
586.1001 |
578.93 |
581.6 |
581.6 |
+2.05 (+0.35%)
|
6,350 |
| 27 Dec 2023 |
GBX |
589.9 |
589.9 |
577.2 |
579.55 |
579.55 |
+1.85 (+0.32%)
|
12,330 |
| 22 Dec 2023 |
GBX |
579.6 |
582.9 |
576.5 |
577.7 |
577.7 |
-1.5 (-0.26%)
|
5,792 |
| 21 Dec 2023 |
GBX |
581 |
581.858 |
575.7421 |
579.2 |
579.2 |
-7.35 (-1.25%)
|
2,334 |
| 20 Dec 2023 |
GBX |
582.8 |
588 |
578.7 |
586.55 |
586.55 |
+5.65 (+0.97%)
|
10,002 |
| 19 Dec 2023 |
GBX |
580.9 |
582.0469 |
577.52 |
580.9 |
580.9 |
+3.15 (+0.55%)
|
18,310 |
| 18 Dec 2023 |
GBX |
578.4 |
579.6 |
576.9 |
577.75 |
577.75 |
+0.95 (+0.16%)
|
5,672 |
| 15 Dec 2023 |
GBX |
569.6 |
579.1909 |
568.89 |
576.8 |
576.8 |
+13.2 (+2.34%)
|
3,823 |
| 14 Dec 2023 |
GBX |
573.3 |
575.2799 |
563.1 |
563.6 |
563.6 |
-2.2 (-0.39%)
|
24,182 |
| 13 Dec 2023 |
GBX |
567.9 |
568.58 |
564.886 |
565.8 |
565.8 |
+0.3 (+0.05%)
|
13,029 |
| 12 Dec 2023 |
GBX |
558 |
565.6019 |
558 |
565.5 |
565.5 |
+8.65 (+1.55%)
|
7,623 |
| 11 Dec 2023 |
GBX |
556.2 |
559.5029 |
550.88 |
556.85 |
556.85 |
+6.95 (+1.26%)
|
2,549 |
| 8 Dec 2023 |
GBX |
545.3 |
552.869 |
545.3 |
549.9 |
549.9 |
+3.7 (+0.68%)
|
10,171 |
| 7 Dec 2023 |
GBX |
547.8 |
548.097 |
543.6 |
546.2 |
546.2 |
-7.4 (-1.34%)
|
5,768 |
| 6 Dec 2023 |
GBX |
553.2 |
557.2 |
550.458 |
553.6 |
553.6 |
+12.7 (+2.35%)
|
11,831 |
| 5 Dec 2023 |
GBX |
541.2 |
541.6 |
537.71 |
540.9 |
540.9 |
+3.3 (+0.61%)
|
1,894 |
| 4 Dec 2023 |
GBX |
531.2 |
541.3 |
531.2 |
537.6 |
537.6 |
+6.55 (+1.23%)
|
8,460 |
| 1 Dec 2023 |
GBX |
530.4 |
531.05 |
526.5 |
531.05 |
531.05 |
+4.2 (+0.80%)
|
6,620 |
| 30 Nov 2023 |
GBX |
532 |
532.2 |
525.6799 |
526.85 |
526.85 |
+0.05 (+0.01%)
|
957 |
| 29 Nov 2023 |
GBX |
517.5 |
528.4 |
517.5 |
526.8 |
526.8 |
+11.8 (+2.29%)
|
2,523 |
| 28 Nov 2023 |
GBX |
512.3 |
515 |
510.69 |
515 |
515 |
+0.8 (+0.16%)
|
12,413 |
