Rize Sustainable Future of Food UCITS ETF A USD (FOOD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:20PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.8425 | 3.8425 | 3.8000 | 3.8130 | 3.8130 | 9,362 |
| 25 Apr 2024 | 3.8400 | 3.8495 | 3.7880 | 3.8095 | 3.8095 | 10,977 |
| 24 Apr 2024 | 3.8565 | 3.8575 | 3.8380 | 3.8340 | 3.8340 | 2,867 |
| 23 Apr 2024 | 3.8590 | 3.8660 | 3.8425 | 3.8728 | 3.8728 | 4,220 |
| 22 Apr 2024 | 3.8725 | 3.8780 | 3.8505 | 3.8310 | 3.8310 | 4,845 |
| 19 Apr 2024 | 3.8420 | 3.8420 | 3.8010 | 3.8385 | 3.8385 | 51,676 |
| 18 Apr 2024 | 3.8525 | 3.8525 | 3.8240 | 3.8507 | 3.8507 | 2,417 |
| 17 Apr 2024 | 3.8430 | 3.8450 | 3.8375 | 3.8328 | 3.8328 | 14,661 |
| 16 Apr 2024 | 3.8275 | 3.8275 | 3.8275 | 3.8377 | 3.8377 | 147 |
| 15 Apr 2024 | 3.8965 | 3.9200 | 3.8960 | 3.8880 | 3.8880 | 6,163 |
| 12 Apr 2024 | 3.9430 | 3.9630 | 3.9235 | 3.9148 | 3.9148 | 7,750 |
| 11 Apr 2024 | 3.9530 | 3.9817 | 3.9530 | 3.9450 | 3.9450 | 21,488 |
| 10 Apr 2024 | 4.0395 | 4.0535 | 3.9596 | 3.9697 | 3.9697 | 3,486 |
| 09 Apr 2024 | 3.9775 | 4.0245 | 3.9770 | 4.0148 | 4.0148 | 15,572 |
| 08 Apr 2024 | 4.0000 | 4.0040 | 3.9935 | 4.0100 | 4.0100 | 17,256 |
| 05 Apr 2024 | 4.0255 | 4.0335 | 3.9875 | 3.9913 | 3.9913 | 13,842 |
| 04 Apr 2024 | 4.0620 | 4.0925 | 4.0510 | 4.0510 | 4.0510 | 16,969 |
| 03 Apr 2024 | 4.0495 | 4.0595 | 4.0495 | 4.0690 | 4.0690 | 14,774 |
| 02 Apr 2024 | 4.1090 | 4.1090 | 4.0385 | 4.0430 | 4.0430 | 34,229 |
| 28 Mar 2024 | 4.1190 | 4.1340 | 4.1010 | 4.1340 | 4.1340 | 249 |
| 27 Mar 2024 | 4.0520 | 4.0905 | 4.0505 | 4.0817 | 4.0817 | 70,451 |
| 26 Mar 2024 | 4.0580 | 4.0580 | 4.0310 | 4.0573 | 4.0573 | 12,377 |
| 25 Mar 2024 | 4.0570 | 4.0595 | 4.0210 | 4.0452 | 4.0452 | 2,833 |
| 22 Mar 2024 | 4.0660 | 4.0660 | 4.0485 | 4.0495 | 4.0495 | 3,132 |
| 21 Mar 2024 | 4.0525 | 4.0680 | 4.0525 | 4.0585 | 4.0585 | 2,338 |
| 20 Mar 2024 | 4.0180 | 4.0305 | 4.0045 | 4.0125 | 4.0125 | 6,248 |
| 19 Mar 2024 | 3.9960 | 3.9960 | 3.9785 | 4.0005 | 4.0005 | 5,383 |
| 18 Mar 2024 | 4.0575 | 4.0575 | 4.0155 | 4.0148 | 4.0148 | 13,101 |
| 15 Mar 2024 | 4.0085 | 4.0192 | 4.0045 | 4.0157 | 4.0157 | 15,786 |
| 14 Mar 2024 | 4.0525 | 4.0740 | 4.0145 | 4.0070 | 4.0070 | 982 |
| 13 Mar 2024 | 4.0600 | 4.0610 | 4.0288 | 4.0560 | 4.0560 | 11,033 |
| 12 Mar 2024 | 4.0305 | 4.0455 | 4.0305 | 4.0305 | 4.0305 | 1,882 |
| 11 Mar 2024 | 3.9930 | 4.0220 | 3.9920 | 4.0185 | 4.0185 | 23,677 |
| 08 Mar 2024 | 4.0170 | 4.0350 | 3.9990 | 4.0240 | 4.0240 | 234 |
| 07 Mar 2024 | 3.9840 | 4.0040 | 3.9576 | 3.9948 | 3.9948 | 8,628 |
| 06 Mar 2024 | 3.9475 | 3.9475 | 3.9310 | 3.9388 | 3.9388 | 16,566 |
| 05 Mar 2024 | 3.8900 | 3.9126 | 3.8900 | 3.9340 | 3.9340 | 43,471 |
| 04 Mar 2024 | 3.9480 | 3.9685 | 3.9480 | 3.9275 | 3.9275 | 5,719 |
| 01 Mar 2024 | 3.9290 | 3.9500 | 3.9290 | 3.9450 | 3.9450 | 17,438 |
| 29 Feb 2024 | 3.8560 | 3.9425 | 3.8560 | 3.9307 | 3.9307 | 1,201 |
| 28 Feb 2024 | 3.9230 | 3.9230 | 3.8790 | 3.9028 | 3.9028 | 600 |
| 27 Feb 2024 | 3.8840 | 3.9030 | 3.8825 | 3.8858 | 3.8858 | 10,226 |
| 26 Feb 2024 | 3.9145 | 3.9210 | 3.9135 | 3.9102 | 3.9102 | 3,905 |
| 23 Feb 2024 | 3.9150 | 3.9330 | 3.9150 | 3.9310 | 3.9310 | 19,875 |
| 22 Feb 2024 | 3.8995 | 3.8995 | 3.8995 | 3.9128 | 3.9128 | 1,028 |
| 21 Feb 2024 | 3.9115 | 3.9325 | 3.9000 | 3.9063 | 3.9063 | 16,827 |
| 20 Feb 2024 | 3.9000 | 3.9162 | 3.9000 | 3.9232 | 3.9232 | 107,067 |
| 19 Feb 2024 | 3.8935 | 3.9135 | 3.8935 | 3.9115 | 3.9115 | 13,078 |
| 16 Feb 2024 | 3.9240 | 3.9485 | 3.8995 | 3.9272 | 3.9272 | 2,939 |
| 15 Feb 2024 | 3.9185 | 3.9185 | 3.8925 | 3.8925 | 3.8925 | 41,653 |
| 14 Feb 2024 | 3.8300 | 3.8715 | 3.8300 | 3.8680 | 3.8680 | 33,573 |
| 13 Feb 2024 | 3.9090 | 3.9090 | 3.8325 | 3.8455 | 3.8455 | 7,371 |
| 12 Feb 2024 | 3.8845 | 3.9000 | 3.8660 | 3.9175 | 3.9175 | 3,990 |
| 09 Feb 2024 | 3.8895 | 3.8895 | 3.8516 | 3.8425 | 3.8425 | 12,485 |
| 08 Feb 2024 | 3.8455 | 3.8695 | 3.8435 | 3.8585 | 3.8585 | 10,097 |
| 07 Feb 2024 | 3.8430 | 3.8505 | 3.8220 | 3.8425 | 3.8425 | 27,986 |
| 06 Feb 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8370 | 3.8370 | 24,908 |
| 05 Feb 2024 | 3.8635 | 3.8905 | 3.8230 | 3.8230 | 3.8230 | 18,970 |
| 02 Feb 2024 | 3.9250 | 3.9425 | 3.8760 | 3.8737 | 3.8737 | 12,019 |
| 01 Feb 2024 | 3.8740 | 3.8812 | 3.8645 | 3.8800 | 3.8800 | 55,397 |
| 31 Jan 2024 | 3.9390 | 3.9395 | 3.9090 | 3.9185 | 3.9185 | 4,733 |
| 30 Jan 2024 | 3.9390 | 3.9540 | 3.9160 | 3.9190 | 3.9190 | 20,558 |
| 29 Jan 2024 | 3.9315 | 3.9420 | 3.9315 | 3.9337 | 3.9337 | 2,644 |
| 26 Jan 2024 | 3.8905 | 3.9555 | 3.8905 | 3.9555 | 3.9555 | 1,483 |
| 25 Jan 2024 | 3.9280 | 3.9280 | 3.9095 | 3.9012 | 3.9012 | 25 |
| 24 Jan 2024 | 3.8995 | 3.9225 | 3.8750 | 3.8898 | 3.8898 | 2,787 |
| 23 Jan 2024 | 3.8925 | 3.8925 | 3.8740 | 3.8675 | 3.8675 | 7,304 |
| 22 Jan 2024 | 3.8655 | 3.8825 | 3.8395 | 3.8642 | 3.8642 | 90,845 |
| 19 Jan 2024 | 3.8165 | 3.8475 | 3.7955 | 3.8152 | 3.8152 | 22,538 |
| 18 Jan 2024 | 3.8250 | 3.8400 | 3.8250 | 3.8207 | 3.8207 | 761 |
| 17 Jan 2024 | 3.8485 | 3.8525 | 3.8330 | 3.8275 | 3.8275 | 4,749 |
| 16 Jan 2024 | 3.8860 | 3.8930 | 3.8860 | 3.8895 | 3.8895 | 167,739 |
| 15 Jan 2024 | 3.9260 | 3.9380 | 3.9005 | 3.9090 | 3.9090 | 2,876 |
| 12 Jan 2024 | 3.9510 | 3.9653 | 3.9300 | 3.9460 | 3.9460 | 14,725 |
| 11 Jan 2024 | 3.9905 | 3.9905 | 3.9470 | 3.9278 | 3.9278 | 74 |
| 10 Jan 2024 | 3.9585 | 3.9815 | 3.9585 | 3.9662 | 3.9662 | 1,712 |
| 09 Jan 2024 | 3.9865 | 3.9955 | 3.9825 | 3.9787 | 3.9787 | 24,097 |
| 08 Jan 2024 | 3.9795 | 3.9950 | 3.9595 | 4.0025 | 4.0025 | 6,892 |
| 05 Jan 2024 | 3.9535 | 3.9559 | 3.9475 | 3.9857 | 3.9857 | 744 |
| 04 Jan 2024 | 4.0035 | 4.0035 | 3.9610 | 3.9945 | 3.9945 | 2,243 |
| 03 Jan 2024 | 4.0425 | 4.0560 | 3.9770 | 3.9852 | 3.9852 | 7,960 |
| 02 Jan 2024 | 4.0665 | 4.1080 | 4.0445 | 4.0520 | 4.0520 | 795 |
| 29 Dec 2023 | 4.0895 | 4.1060 | 4.0895 | 4.1020 | 4.1020 | 2,955 |
| 28 Dec 2023 | 4.1415 | 4.1415 | 4.0865 | 4.0912 | 4.0912 | 2,539 |
| 27 Dec 2023 | 4.0960 | 4.1110 | 4.0740 | 4.1110 | 4.1110 | 194 |
| 22 Dec 2023 | 4.0455 | 4.0455 | 4.0455 | 4.0475 | 4.0475 | 5,304 |
| 21 Dec 2023 | 4.0255 | 4.0455 | 4.0225 | 4.0357 | 4.0357 | 14,266 |
| 20 Dec 2023 | 4.0500 | 4.0600 | 4.0420 | 4.0522 | 4.0522 | 16,119 |
| 19 Dec 2023 | 4.0120 | 4.0505 | 4.0120 | 4.0375 | 4.0375 | 39,928 |
| 18 Dec 2023 | 4.0085 | 4.0305 | 3.9945 | 4.0093 | 4.0093 | 174,860 |
| 15 Dec 2023 | 4.0760 | 4.0855 | 4.0330 | 4.0388 | 4.0388 | 6,962 |
| 14 Dec 2023 | 3.9685 | 4.0724 | 3.9685 | 4.0705 | 4.0705 | 17,530 |
| 13 Dec 2023 | 3.8680 | 3.8875 | 3.8680 | 3.8812 | 3.8812 | 26,909 |
| 12 Dec 2023 | 3.9250 | 3.9250 | 3.8825 | 3.8790 | 3.8790 | 17,210 |
| 11 Dec 2023 | 3.8915 | 3.8915 | 3.8570 | 3.8795 | 3.8795 | 2,765 |
| 08 Dec 2023 | 3.8590 | 3.8885 | 3.8590 | 3.8670 | 3.8670 | 11,571 |
| 07 Dec 2023 | 3.8575 | 3.8740 | 3.8460 | 3.8680 | 3.8680 | 29,528 |
| 06 Dec 2023 | 3.8430 | 3.8760 | 3.8367 | 3.8735 | 3.8735 | 4,362 |
| 05 Dec 2023 | 3.8240 | 3.8490 | 3.8135 | 3.8333 | 3.8333 | 14,060 |
| 04 Dec 2023 | 3.8495 | 3.8650 | 3.8410 | 3.8498 | 3.8498 | 3,445 |
| *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.