UK markets open in 1 hour 59 minutes

Rize Sustainable Future of Food UCITS ETF A USD (FOOD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.0230+0.0132 (+0.33%)
At close: 10:26AM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20244.02704.04304.02704.02304.023017,849
24 May 20243.97754.00303.96954.00974.00977,132
23 May 20244.03354.05004.01024.00524.00527,987
22 May 20244.04704.06554.03354.05404.0540115,974
21 May 20244.04004.05154.03554.04504.04506,722
20 May 20244.02104.05354.02104.05454.05451,449
17 May 20244.04954.04954.02854.04374.04378,576
16 May 20244.08754.08754.04504.05754.05756,764
15 May 20244.07204.07204.05534.06804.06802,151
14 May 20244.04654.07654.03704.08154.08154,748
13 May 20244.02054.04954.00104.02434.0243368
10 May 20243.99704.01703.99153.99923.99926,013
09 May 20243.97353.97353.97353.99433.994335
08 May 20243.99304.01203.98503.99223.992212,157
07 May 20243.95403.98803.95403.98553.985520,075
03 May 20243.89103.93253.89103.92373.923734,278
02 May 20243.82903.86703.82903.86803.868014,219
01 May 20243.80303.80303.80303.80853.8085270
30 Apr 20243.89253.89253.87453.85473.85476,605
29 Apr 20243.86653.89503.85543.88773.887722,118
26 Apr 20243.84253.84653.80003.82733.82735,221
25 Apr 20243.84003.84953.78803.80953.809510,977
24 Apr 20243.85653.85753.83803.83403.83402,867
23 Apr 20243.85903.86603.84253.87283.87284,220
22 Apr 20243.87253.87803.85053.83103.83104,845
19 Apr 20243.84203.84203.80103.83853.838551,676
18 Apr 20243.85253.85253.82403.85073.85072,417
17 Apr 20243.84303.84503.83753.83283.832814,661
16 Apr 20243.82753.82753.82753.83773.8377147
15 Apr 20243.89653.92003.89603.88803.88806,163
12 Apr 20243.94303.96303.92353.91483.91487,750
11 Apr 20243.95303.98173.95303.94503.945021,488
10 Apr 20244.03954.05353.95963.96973.96973,486
09 Apr 20243.97754.02453.97704.01484.014815,572
08 Apr 20244.00004.00403.99354.01004.010017,256
05 Apr 20244.02554.03353.98753.99133.991313,842
04 Apr 20244.06204.09254.05104.05104.051016,969
03 Apr 20244.04954.05954.04954.06904.069014,774
02 Apr 20244.10904.10904.03854.04304.043034,229
28 Mar 20244.11904.13404.10104.13404.1340249
27 Mar 20244.05204.09054.05054.08174.081770,451
26 Mar 20244.05804.05804.03104.05734.057312,377
25 Mar 20244.05704.05954.02104.04524.04522,833
22 Mar 20244.06604.06604.04854.04954.04953,132
21 Mar 20244.05254.06804.05254.05854.05852,338
20 Mar 20244.01804.03054.00454.01254.01256,248
19 Mar 20243.99603.99603.97854.00054.00055,383
18 Mar 20244.05754.05754.01554.01484.014813,101
15 Mar 20244.00854.01924.00454.01574.015715,786
14 Mar 20244.05254.07404.01454.00704.0070982
13 Mar 20244.06004.06104.02884.05604.056011,033
12 Mar 20244.03054.04554.03054.03054.03051,882
11 Mar 20243.99304.02203.99204.01854.018523,677
08 Mar 20244.01704.03503.99904.02404.0240234
07 Mar 20243.98404.00403.95763.99483.99488,628
06 Mar 20243.94753.94753.93103.93883.938816,566
05 Mar 20243.89003.91263.89003.93403.934043,471
04 Mar 20243.94803.96853.94803.92753.92755,719
01 Mar 20243.92903.95003.92903.94503.945017,438
29 Feb 20243.85603.94253.85603.93073.93071,201
28 Feb 20243.92303.92303.87903.90283.9028600
27 Feb 20243.88403.90303.88253.88583.885810,226
26 Feb 20243.91453.92103.91353.91023.91023,905
23 Feb 20243.91503.93303.91503.93103.931019,875
22 Feb 20243.89953.89953.89953.91283.91281,028
21 Feb 20243.91153.93253.90003.90633.906316,827
20 Feb 20243.90003.91623.90003.92323.9232107,067
19 Feb 20243.89353.91353.89353.91153.911513,078
16 Feb 20243.92403.94853.89953.92723.92722,939
15 Feb 20243.91853.91853.89253.89253.892541,653
14 Feb 20243.83003.87153.83003.86803.868033,573
13 Feb 20243.90903.90903.83253.84553.84557,371
12 Feb 20243.88453.90003.86603.91753.91753,990
09 Feb 20243.88953.88953.85163.84253.842512,485
08 Feb 20243.84553.86953.84353.85853.858510,097
07 Feb 20243.84303.85053.82203.84253.842527,986
06 Feb 20243.83303.83303.83303.83703.837024,908
05 Feb 20243.86353.89053.82303.82303.823018,970
02 Feb 20243.92503.94253.87603.87373.873712,019
01 Feb 20243.87403.88123.86453.88003.880055,397
31 Jan 20243.93903.93953.90903.91853.91854,733
30 Jan 20243.93903.95403.91603.91903.919020,558
29 Jan 20243.93153.94203.93153.93373.93372,644
26 Jan 20243.89053.95553.89053.95553.95551,483
25 Jan 20243.92803.92803.90953.90123.901225
24 Jan 20243.89953.92253.87503.88983.88982,787
23 Jan 20243.89253.89253.87403.86753.86757,304
22 Jan 20243.86553.88253.83953.86423.864290,845
19 Jan 20243.81653.84753.79553.81523.815222,538
18 Jan 20243.82503.84003.82503.82073.8207761
17 Jan 20243.84853.85253.83303.82753.82754,749
16 Jan 20243.88603.89303.88603.88953.8895167,739
15 Jan 20243.92603.93803.90053.90903.90902,876
12 Jan 20243.95103.96533.93003.94603.946014,725
11 Jan 20243.99053.99053.94703.92783.927874
10 Jan 20243.95853.98153.95853.96623.96621,712
09 Jan 20243.98653.99553.98253.97873.978724,097
08 Jan 20243.97953.99503.95954.00254.00256,892
05 Jan 20243.95353.95593.94753.98573.9857744
04 Jan 20244.00354.00353.96103.99453.99452,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...