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 |
| 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 |
| 27 Nov 2023 |
GBX |
513.9 |
515.68 |
512.4 |
514.2 |
514.2 |
+1.15 (+0.22%)
|
10,604 |
| 24 Nov 2023 |
GBX |
512.75 |
514.3799 |
510.97 |
513.05 |
513.05 |
-2 (-0.39%)
|
2,162 |
| 23 Nov 2023 |
GBX |
513.5 |
516.4 |
513.24 |
515.05 |
515.05 |
-4.2 (-0.81%)
|
4,290 |
| 22 Nov 2023 |
GBX |
514.7 |
520.6709 |
513.35 |
519.25 |
519.25 |
+8.5 (+1.66%)
|
17,408 |
| 21 Nov 2023 |
GBX |
511.7 |
514.469 |
508.6 |
510.75 |
510.75 |
-4 (-0.78%)
|
28,502 |
| 20 Nov 2023 |
GBX |
504.9 |
515.8799 |
504.9 |
514.75 |
514.75 |
+5.45 (+1.07%)
|
29,636 |
| 17 Nov 2023 |
GBX |
502.6 |
509.3 |
502.6 |
509.3 |
509.3 |
+6.75 (+1.34%)
|
2,164 |
| 16 Nov 2023 |
GBX |
506.2 |
507.18 |
502.55 |
502.55 |
502.55 |
-8.75 (-1.71%)
|
2,162 |
| 15 Nov 2023 |
GBX |
512.3 |
515.5 |
511.1 |
511.3 |
511.3 |
+4.05 (+0.80%)
|
8,438 |
| 14 Nov 2023 |
GBX |
498.05 |
507.25 |
497.997 |
507.25 |
507.25 |
+9.15 (+1.84%)
|
10,850 |
| 13 Nov 2023 |
GBX |
495.3 |
499.3854 |
495.15 |
498.1 |
498.1 |
+3.15 (+0.64%)
|
15,465 |
| 10 Nov 2023 |
GBX |
491.791 |
494.95 |
491.041 |
494.95 |
494.95 |
-0.65 (-0.13%)
|
1,218 |
| 9 Nov 2023 |
GBX |
492.15 |
495.6 |
491.15 |
495.6 |
495.6 |
+7.275 (+1.49%)
|
15,355 |
| 8 Nov 2023 |
GBX |
489.9 |
492.7 |
488.325 |
488.325 |
488.325 |
-0.975 (-0.20%)
|
2,995 |
| 7 Nov 2023 |
GBX |
472.6 |
492.041 |
472.6 |
489.3 |
489.3 |
+16.125 (+3.41%)
|
4,235 |
| 6 Nov 2023 |
GBX |
474.9 |
481.147 |
473.175 |
473.175 |
473.175 |
-3.575 (-0.75%)
|
25,359 |
| 3 Nov 2023 |
GBX |
464.135 |
476.75 |
464.135 |
476.75 |
476.75 |
+5.275 (+1.12%)
|
738 |
| 2 Nov 2023 |
GBX |
475.05 |
476.064 |
471.475 |
471.475 |
471.475 |
+1.075 (+0.23%)
|
182 |
| 1 Nov 2023 |
GBX |
473.4 |
476.195 |
469.196 |
470.4 |
470.4 |
-3.375 (-0.71%)
|
2,382 |
| 31 Oct 2023 |
GBX |
464.195 |
474.8019 |
464.195 |
473.775 |
473.775 |
+8.3 (+1.78%)
|
9,044 |
| 30 Oct 2023 |
GBX |
464.95 |
472.55 |
463.57 |
465.475 |
465.475 |
-2.6 (-0.56%)
|
7,318 |
| 27 Oct 2023 |
GBX |
469.64 |
470.597 |
465.44 |
468.075 |
468.075 |
-2.2 (-0.47%)
|
3,771 |
| 26 Oct 2023 |
GBX |
468 |
473.85 |
466.735 |
470.275 |
470.275 |
-8.75 (-1.83%)
|
7,917 |
| 25 Oct 2023 |
GBX |
479.25 |
480.99 |
478.3 |
479.025 |
479.025 |
-4.175 (-0.86%)
|
372 |
| 24 Oct 2023 |
GBX |
486.05 |
486.05 |
473.89 |
483.2 |
483.2 |
+8.1 (+1.70%)
|
9,651 |
| 23 Oct 2023 |
GBX |
484.4 |
484.4 |
474.345 |
475.1 |
475.1 |
-6.625 (-1.38%)
|
5,056 |
| 20 Oct 2023 |
GBX |
498.2 |
498.2 |
481.25 |
481.725 |
481.725 |
-21.375 (-4.25%)
|
47,535 |
| 19 Oct 2023 |
GBX |
504 |
504.58 |
501.1 |
503.1 |
503.1 |
-1.15 (-0.23%)
|
14,174 |
