Rize Pet Care UCITS ETF A USD
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 Sep 2022 |
USD |
3.84 |
3.8475 |
3.84 |
3.8475 |
3.8475 |
+0.066 (+1.73%)
|
1 |
1 Sep 2022 |
USD |
3.782 |
3.782 |
3.782 |
3.782 |
3.782 |
-0.103 (-2.66%)
|
0 |
31 Aug 2022 |
USD |
3.8853 |
3.8853 |
3.8853 |
3.8853 |
3.8853 |
-0.055 (-1.39%)
|
0 |
30 Aug 2022 |
USD |
3.94 |
3.94 |
3.94 |
3.94 |
3.94 |
-0.067 (-1.67%)
|
0 |
26 Aug 2022 |
USD |
4.007 |
4.007 |
4.007 |
4.007 |
4.007 |
-0.074 (-1.81%)
|
0 |
25 Aug 2022 |
USD |
4.0808 |
4.0808 |
4.0808 |
4.0808 |
4.0808 |
+0.004 (+0.11%)
|
0 |
24 Aug 2022 |
USD |
4.0765 |
4.0765 |
4.0765 |
4.0765 |
4.0765 |
+0.021 (+0.51%)
|
0 |
23 Aug 2022 |
USD |
4.0557 |
4.0557 |
4.0557 |
4.0557 |
4.0557 |
-0.009 (-0.22%)
|
0 |
22 Aug 2022 |
USD |
4.0645 |
4.0645 |
4.0645 |
4.0645 |
4.0645 |
-0.061 (-1.49%)
|
0 |
19 Aug 2022 |
USD |
4.1258 |
4.1258 |
4.1258 |
4.1258 |
4.1258 |
-0.093 (-2.20%)
|
0 |
18 Aug 2022 |
USD |
4.2595 |
4.2595 |
4.2188 |
4.2188 |
4.2188 |
-0.03 (-0.72%)
|
1 |
17 Aug 2022 |
USD |
4.2492 |
4.2492 |
4.2492 |
4.2492 |
4.2492 |
-0.035 (-0.82%)
|
0 |
16 Aug 2022 |
USD |
4.2845 |
4.2845 |
4.2845 |
4.2845 |
4.2845 |
-0.002 (-0.03%)
|
0 |
15 Aug 2022 |
USD |
4.286 |
4.286 |
4.286 |
4.286 |
4.286 |
+0.009 (+0.20%)
|
0 |
12 Aug 2022 |
USD |
4.2775 |
4.2775 |
4.2775 |
4.2775 |
4.2775 |
-0.049 (-1.13%)
|
0 |
11 Aug 2022 |
USD |
4.3262 |
4.3262 |
4.3262 |
4.3262 |
4.3262 |
+0.062 (+1.46%)
|
0 |
10 Aug 2022 |
USD |
4.2 |
4.264 |
4.2 |
4.264 |
4.264 |
+0.084 (+2.01%)
|
48 |
9 Aug 2022 |
USD |
4.202 |
4.202 |
4.1798 |
4.1798 |
4.1798 |
-0.146 (-3.38%)
|
2 |
8 Aug 2022 |
USD |
4.3262 |
4.3262 |
4.3262 |
4.3262 |
4.3262 |
+0.197 (+4.76%)
|
0 |
5 Aug 2022 |
USD |
4.1295 |
4.1295 |
4.1295 |
4.1295 |
4.1295 |
-0.021 (-0.49%)
|
0 |
4 Aug 2022 |
USD |
4.15 |
4.15 |
4.15 |
4.15 |
4.15 |
+0.022 (+0.54%)
|
0 |
3 Aug 2022 |
USD |
4.1277 |
4.1277 |
4.1277 |
4.1277 |
4.1277 |
-0.007 (-0.16%)
|
0 |
2 Aug 2022 |
USD |
4.1345 |
4.1345 |
4.1345 |
4.1345 |
4.1345 |
-0.018 (-0.44%)
|
0 |
1 Aug 2022 |
USD |
4.1528 |
4.1528 |
4.1528 |
4.1528 |
4.1528 |
+0.058 (+1.42%)
|
0 |
29 Jul 2022 |
USD |
4.0948 |
4.0948 |
4.0948 |
4.0948 |
4.0948 |
+0.011 (+0.26%)
|
0 |
28 Jul 2022 |
USD |
4.0842 |
4.0842 |
4.0842 |
4.0842 |
4.0842 |
+0.07 (+1.74%)
|
0 |
27 Jul 2022 |
USD |
4.0565 |
4.06 |
4.0142 |
4.0142 |
4.0142 |
+0.006 (+0.16%)
|
100 |
26 Jul 2022 |
USD |
4.0077 |
4.0077 |
4.0077 |
4.0077 |
4.0077 |
-0.085 (-2.07%)
|
0 |
25 Jul 2022 |
USD |
4.12 |
4.12 |
4.0925 |
4.0925 |
4.0925 |
-0.072 (-1.74%)
|
51 |
22 Jul 2022 |
USD |
4.222 |
4.222 |
4.165 |
4.165 |
4.165 |
+0.013 (+0.33%)
|
250 |