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 |
| 18 Oct 2023 |
GBX |
502.9 |
504.824 |
500.56 |
504.25 |
504.25 |
-1.85 (-0.37%)
|
1,315 |
| 17 Oct 2023 |
GBX |
499.55 |
506.1 |
495.5201 |
506.1 |
506.1 |
+5.975 (+1.19%)
|
60,149 |
| 16 Oct 2023 |
GBX |
491.6 |
502.2019 |
491.6 |
500.125 |
500.125 |
+8.1 (+1.65%)
|
8,484 |
| 13 Oct 2023 |
GBX |
491.95 |
496.336 |
491.15 |
492.025 |
492.025 |
-6.45 (-1.29%)
|
8,398 |
| 12 Oct 2023 |
GBX |
498.4 |
501.5 |
494.73 |
498.475 |
498.475 |
+0.475 (+0.10%)
|
38,838 |
| 11 Oct 2023 |
GBX |
498.8 |
500.175 |
497.29 |
498 |
498 |
-2.325 (-0.46%)
|
5,812 |
| 10 Oct 2023 |
GBX |
496.8 |
501.3914 |
494.805 |
500.325 |
500.325 |
+8.025 (+1.63%)
|
17,673 |
| 9 Oct 2023 |
GBX |
487.55 |
494.45 |
487.55 |
492.3 |
492.3 |
+6.9 (+1.42%)
|
20,156 |
| 6 Oct 2023 |
GBX |
477.9 |
486.8389 |
475.936 |
485.4 |
485.4 |
+11.575 (+2.44%)
|
422 |
| 5 Oct 2023 |
GBX |
477.5 |
482.12 |
473.825 |
473.825 |
473.825 |
-6.625 (-1.38%)
|
2,619 |
| 4 Oct 2023 |
GBX |
478.65 |
482.097 |
478.65 |
480.45 |
480.45 |
-8.175 (-1.67%)
|
142 |
| 3 Oct 2023 |
GBX |
495.25 |
495.265 |
488.5174 |
488.625 |
488.625 |
-9.35 (-1.88%)
|
5,762 |
| 2 Oct 2023 |
GBX |
493.1 |
497.975 |
492.595 |
497.975 |
497.975 |
+4 (+0.81%)
|
2,129 |
| 29 Sep 2023 |
GBX |
491.05 |
495.451 |
488.95 |
493.975 |
493.975 |
+6.2 (+1.27%)
|
33,463 |
| 28 Sep 2023 |
GBX |
487.55 |
487.775 |
485.3 |
487.775 |
487.775 |
-1.9 (-0.39%)
|
3,210 |
| 27 Sep 2023 |
GBX |
487.65 |
490.8501 |
484.6 |
489.675 |
489.675 |
+6.4 (+1.32%)
|
25,779 |
| 26 Sep 2023 |
GBX |
485.114 |
486.291 |
483.275 |
483.275 |
483.275 |
-4.175 (-0.86%)
|
7,514 |
| 25 Sep 2023 |
GBX |
489.85 |
493.65 |
486 |
487.45 |
487.45 |
-2.925 (-0.60%)
|
11,816 |
| 22 Sep 2023 |
GBX |
488.55 |
490.5 |
485.075 |
490.375 |
490.375 |
+4.6 (+0.95%)
|
31,502 |
| 21 Sep 2023 |
GBX |
489.1 |
492.369 |
485.775 |
485.775 |
485.775 |
-3.5 (-0.72%)
|
25,723 |
| 20 Sep 2023 |
GBX |
488.15 |
490.5 |
486.3916 |
489.275 |
489.275 |
+5.75 (+1.19%)
|
16,190 |
| 19 Sep 2023 |
GBX |
482.1 |
489.381 |
481.937 |
483.525 |
483.525 |
-3 (-0.62%)
|
14,343 |
| 18 Sep 2023 |
GBX |
489.1 |
490.2 |
486.525 |
486.525 |
486.525 |
-1 (-0.21%)
|
2,646 |
| 15 Sep 2023 |
GBX |
494.25 |
497.237 |
486.1 |
487.525 |
487.525 |
-8 (-1.61%)
|
2,333 |
| 14 Sep 2023 |
GBX |
491.65 |
496.65 |
491.65 |
495.525 |
495.525 |
+2.975 (+0.60%)
|
2,034 |
| 13 Sep 2023 |
GBX |
495.75 |
495.85 |
491.335 |
492.55 |
492.55 |
-2.75 (-0.56%)
|
14,269 |
| 12 Sep 2023 |
GBX |
497.4 |
499.25 |
493.85 |
495.3 |
495.3 |
-1.85 (-0.37%)
|
7,887 |
| 11 Sep 2023 |
GBX |
491.8 |
498.1274 |
491.345 |
497.15 |
497.15 |
+3.975 (+0.81%)
|
5,994 |
| 8 Sep 2023 |
GBX |
493.35 |
494.95 |
490.45 |
493.175 |
493.175 |
+0.45 (+0.09%)
|
7,667 |
| 7 Sep 2023 |
GBX |
495.3 |
495.3 |
488.435 |
492.725 |
492.725 |
-3.175 (-0.64%)
|
8,568 |
