Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 11:45AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2,100 |
| 01 May 2024 | 6.94 | 6.98 | 6.94 | 7.00 | 7.00 | 1,412 |
| 30 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 29 Apr 2024 | 7.12 | 7.13 | 7.12 | 7.14 | 7.14 | 14,318 |
| 26 Apr 2024 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 1,431 |
| 25 Apr 2024 | 7.12 | 7.20 | 7.11 | 7.04 | 7.04 | 23,669 |
| 24 Apr 2024 | 7.13 | 7.15 | 7.12 | 7.15 | 7.15 | 7,388 |
| 23 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.11 | 7.11 | 603 |
| 22 Apr 2024 | 6.95 | 6.95 | 6.85 | 6.87 | 6.87 | 3,116 |
| 19 Apr 2024 | 6.90 | 6.91 | 6.87 | 6.88 | 6.88 | 8,439 |
| 18 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.98 | 6.98 | 322 |
| 17 Apr 2024 | 7.01 | 7.04 | 7.01 | 6.96 | 6.96 | 18 |
| 16 Apr 2024 | 6.98 | 6.98 | 6.98 | 7.01 | 7.01 | 4,512 |
| 15 Apr 2024 | 7.27 | 7.29 | 7.13 | 7.14 | 7.14 | 1,986 |
| 12 Apr 2024 | 7.41 | 7.42 | 7.41 | 7.30 | 7.30 | 14,597 |
| 11 Apr 2024 | 7.34 | 7.34 | 7.31 | 7.32 | 7.32 | 6,677 |
| 10 Apr 2024 | 7.43 | 7.43 | 7.29 | 7.34 | 7.34 | 8,601 |
| 09 Apr 2024 | 7.40 | 7.40 | 7.37 | 7.40 | 7.40 | 5,468 |
| 08 Apr 2024 | 7.39 | 7.39 | 7.35 | 7.39 | 7.39 | 604 |
| 05 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.36 | 7.36 | 1,131 |
| 04 Apr 2024 | 7.43 | 7.45 | 7.43 | 7.47 | 7.47 | 887 |
| 03 Apr 2024 | 7.41 | 7.41 | 7.38 | 7.43 | 7.43 | 4,300 |
| 02 Apr 2024 | 7.49 | 7.52 | 7.35 | 7.38 | 7.38 | 5,474 |
| 28 Mar 2024 | 7.41 | 7.51 | 7.38 | 7.52 | 7.52 | 12,510 |
| 27 Mar 2024 | 7.47 | 7.47 | 7.45 | 7.41 | 7.41 | 571 |
| 26 Mar 2024 | 7.38 | 7.47 | 7.38 | 7.45 | 7.45 | 7,443 |
| 25 Mar 2024 | 7.53 | 7.53 | 7.42 | 7.43 | 7.43 | 2,318 |
| 22 Mar 2024 | 7.55 | 7.59 | 7.43 | 7.43 | 7.43 | 27,809 |
| 21 Mar 2024 | 7.57 | 7.57 | 7.56 | 7.58 | 7.58 | 5,127 |
| 20 Mar 2024 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 1,833 |
| 19 Mar 2024 | 7.38 | 7.40 | 7.38 | 7.40 | 7.40 | 678 |
| 18 Mar 2024 | 7.49 | 7.49 | 7.42 | 7.46 | 7.46 | 2,337 |
| 15 Mar 2024 | 7.56 | 7.58 | 7.46 | 7.43 | 7.43 | 1,701 |
| 14 Mar 2024 | 7.76 | 7.76 | 7.59 | 7.54 | 7.54 | 13,262 |
| 13 Mar 2024 | 7.79 | 7.79 | 7.72 | 7.74 | 7.74 | 6,476 |
| 12 Mar 2024 | 7.72 | 7.73 | 7.69 | 7.70 | 7.70 | 1,335 |
| 11 Mar 2024 | 7.60 | 7.66 | 7.58 | 7.64 | 7.64 | 56,044 |
| 08 Mar 2024 | 7.65 | 7.68 | 7.60 | 7.61 | 7.61 | 9,119 |
| 07 Mar 2024 | 7.56 | 7.56 | 7.51 | 7.57 | 7.57 | 3,443 |
| 06 Mar 2024 | 7.66 | 7.68 | 7.54 | 7.53 | 7.53 | 3,602 |
| 05 Mar 2024 | 7.62 | 7.62 | 7.40 | 7.40 | 7.40 | 4,299 |
| 04 Mar 2024 | 7.62 | 7.69 | 7.62 | 7.64 | 7.64 | 6,278 |
| 01 Mar 2024 | 7.68 | 7.68 | 7.61 | 7.66 | 7.66 | 1,930 |
| 29 Feb 2024 | 7.62 | 7.67 | 7.62 | 7.67 | 7.67 | 626 |
| 28 Feb 2024 | 7.55 | 7.55 | 7.51 | 7.55 | 7.55 | 2,880 |
| 27 Feb 2024 | 7.54 | 7.55 | 7.54 | 7.59 | 7.59 | 2,115 |
| 26 Feb 2024 | 7.44 | 7.52 | 7.42 | 7.53 | 7.53 | 11,517 |
| 23 Feb 2024 | 7.43 | 7.43 | 7.35 | 7.41 | 7.41 | 1,650 |
| 22 Feb 2024 | 7.31 | 7.35 | 7.30 | 7.35 | 7.35 | 48,596 |
| 21 Feb 2024 | 7.33 | 7.36 | 7.20 | 7.14 | 7.14 | 2,059 |
| 20 Feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 557 |
| 19 Feb 2024 | 7.72 | 7.72 | 7.63 | 7.70 | 7.70 | 1,985 |
| 16 Feb 2024 | 7.81 | 7.81 | 7.79 | 7.72 | 7.72 | 1,170 |
| 15 Feb 2024 | 7.87 | 7.87 | 7.80 | 7.79 | 7.79 | 935 |
| 14 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 13 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 12 Feb 2024 | 7.94 | 7.94 | 7.91 | 7.92 | 7.92 | 2,033 |
| 09 Feb 2024 | 7.83 | 7.93 | 7.83 | 7.89 | 7.89 | 4,357 |
| 08 Feb 2024 | 7.56 | 7.58 | 7.55 | 7.64 | 7.64 | 5,368 |
| 07 Feb 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 508 |
| 06 Feb 2024 | 7.41 | 7.45 | 7.39 | 7.41 | 7.41 | 3,037 |
| 05 Feb 2024 | 7.47 | 7.47 | 7.47 | 7.32 | 7.32 | 40 |
| 02 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.46 | 7.46 | 601 |
| 01 Feb 2024 | 7.51 | 7.51 | 7.45 | 7.45 | 7.45 | 16 |
| 31 Jan 2024 | 7.56 | 7.59 | 7.49 | 7.49 | 7.49 | 3,522 |
| 30 Jan 2024 | 7.71 | 7.71 | 7.58 | 7.60 | 7.60 | 12,323 |
| 29 Jan 2024 | 7.55 | 7.55 | 7.46 | 7.54 | 7.54 | 2,977 |
| 26 Jan 2024 | 7.48 | 7.52 | 7.48 | 7.50 | 7.50 | 2,770 |
| 25 Jan 2024 | 7.56 | 7.56 | 7.49 | 7.55 | 7.55 | 12,838 |
| 24 Jan 2024 | 7.59 | 7.59 | 7.58 | 7.60 | 7.60 | 708 |
| 23 Jan 2024 | 7.55 | 7.55 | 7.54 | 7.51 | 7.51 | 53,674 |
| 22 Jan 2024 | 7.48 | 7.55 | 7.43 | 7.54 | 7.54 | 5,020 |
| 19 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.32 | 7.32 | 29 |
| 18 Jan 2024 | 7.23 | 7.34 | 7.23 | 7.34 | 7.34 | 4,150 |
| 17 Jan 2024 | 7.27 | 7.35 | 7.16 | 7.25 | 7.25 | 29,246 |
| 16 Jan 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 15 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 12 Jan 2024 | 7.38 | 7.38 | 7.33 | 7.40 | 7.40 | 1,021 |
| 11 Jan 2024 | 7.34 | 7.38 | 7.27 | 7.25 | 7.25 | 3,294 |
| 10 Jan 2024 | 7.13 | 7.24 | 7.13 | 7.23 | 7.23 | 2,486 |
| 09 Jan 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 601 |
| 08 Jan 2024 | 7.04 | 7.05 | 6.93 | 7.03 | 7.03 | 1,842 |
| 05 Jan 2024 | 6.90 | 6.92 | 6.90 | 6.95 | 6.95 | 409 |
| 04 Jan 2024 | 6.99 | 7.03 | 6.99 | 7.00 | 7.00 | 4,191 |
| 03 Jan 2024 | 7.07 | 7.21 | 7.07 | 7.07 | 7.07 | 32,713 |
| 02 Jan 2024 | 7.21 | 7.37 | 7.12 | 7.17 | 7.17 | 3,124 |
| 29 Dec 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 28 Dec 2023 | 7.45 | 7.49 | 7.42 | 7.40 | 7.40 | 274 |
| 27 Dec 2023 | 7.46 | 7.49 | 7.40 | 7.41 | 7.41 | 5,067 |
| 22 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.36 | 7.36 | 4 |
| 21 Dec 2023 | 7.34 | 7.39 | 7.30 | 7.31 | 7.31 | 17,661 |
| 20 Dec 2023 | 7.44 | 7.47 | 7.40 | 7.44 | 7.44 | 14,629 |
| 19 Dec 2023 | 7.37 | 7.41 | 7.37 | 7.40 | 7.40 | 981 |
| 18 Dec 2023 | 7.33 | 7.34 | 7.30 | 7.30 | 7.30 | 943 |
| 15 Dec 2023 | 7.22 | 7.33 | 7.21 | 7.33 | 7.33 | 7,004 |
| 14 Dec 2023 | 7.25 | 7.27 | 7.23 | 7.20 | 7.20 | 1,480 |
| 13 Dec 2023 | 7.09 | 7.09 | 7.09 | 7.08 | 7.08 | 1,461 |
| 12 Dec 2023 | 6.98 | 7.10 | 6.98 | 7.10 | 7.10 | 4,184 |
| 11 Dec 2023 | 6.95 | 6.99 | 6.93 | 6.99 | 6.99 | 164 |
| 08 Dec 2023 | 6.90 | 6.91 | 6.84 | 6.91 | 6.91 | 1,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.