Rize Sustainable Future of Food UCITS ETF A USD (FOOD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.0195 | 4.0530 | 4.0195 | 4.0452 | 4.0452 | 179,551 |
| 25 Jul 2024 | 3.9640 | 3.9640 | 3.9545 | 4.0142 | 4.0142 | 18,088 |
| 24 Jul 2024 | 4.0315 | 4.0360 | 4.0055 | 4.0083 | 4.0083 | 1,421 |
| 23 Jul 2024 | 4.0355 | 4.0475 | 4.0355 | 4.0320 | 4.0320 | 19,828 |
| 22 Jul 2024 | 4.0325 | 4.0325 | 4.0085 | 4.0220 | 4.0220 | 16,375 |
| 19 Jul 2024 | 4.0005 | 4.0010 | 4.0005 | 3.9852 | 3.9852 | 384 |
| 18 Jul 2024 | 4.0055 | 4.0625 | 4.0055 | 4.0477 | 4.0477 | 23,424 |
| 17 Jul 2024 | 4.0000 | 4.0355 | 4.0000 | 4.0510 | 4.0510 | 849 |
| 16 Jul 2024 | 3.9400 | 3.9690 | 3.9400 | 3.9822 | 3.9822 | 1,046 |
| 15 Jul 2024 | 3.9305 | 3.9685 | 3.9305 | 3.9467 | 3.9467 | 482 |
| 12 Jul 2024 | 3.9155 | 3.9234 | 3.9155 | 3.9595 | 3.9595 | 72,885 |
| 11 Jul 2024 | 3.8280 | 3.8890 | 3.8280 | 3.9090 | 3.9090 | 42,643 |
| 10 Jul 2024 | 3.7930 | 3.7930 | 3.7930 | 3.8225 | 3.8225 | 4,331 |
| 09 Jul 2024 | 3.8310 | 3.8415 | 3.8310 | 3.8215 | 3.8215 | 76 |
| 08 Jul 2024 | 3.8760 | 3.8765 | 3.8290 | 3.8612 | 3.8612 | 370 |
| 05 Jul 2024 | 3.8555 | 3.8790 | 3.8450 | 3.8493 | 3.8493 | 5,789 |
| 04 Jul 2024 | 3.8790 | 3.8790 | 3.8536 | 3.8582 | 3.8582 | 3,599 |
| 03 Jul 2024 | 3.8570 | 3.8575 | 3.8190 | 3.8475 | 3.8475 | 7,858 |
| 02 Jul 2024 | 3.8220 | 3.8220 | 3.7735 | 3.8138 | 3.8138 | 16,588 |
| 01 Jul 2024 | 3.8720 | 3.9040 | 3.8305 | 3.8305 | 3.8305 | 3,779 |
| 28 Jun 2024 | 3.8850 | 3.9070 | 3.8795 | 3.8595 | 3.8595 | 176 |
| 27 Jun 2024 | 3.8600 | 3.8600 | 3.8265 | 3.8600 | 3.8600 | 3,708 |
| 26 Jun 2024 | 3.8700 | 3.8700 | 3.8165 | 3.8190 | 3.8190 | 9,456 |
| 25 Jun 2024 | 3.8880 | 3.8880 | 3.8610 | 3.8505 | 3.8505 | 20,163 |
| 24 Jun 2024 | 3.8860 | 3.9050 | 3.8500 | 3.8885 | 3.8885 | 23,623 |
| 21 Jun 2024 | 3.8890 | 3.8890 | 3.8565 | 3.8653 | 3.8653 | 1,624 |
| 20 Jun 2024 | 3.9110 | 3.9110 | 3.8970 | 3.9018 | 3.9018 | 115,026 |
| 19 Jun 2024 | 3.8780 | 3.9025 | 3.8780 | 3.8805 | 3.8805 | 6,161 |
| 18 Jun 2024 | 3.9310 | 3.9310 | 3.8995 | 3.9225 | 3.9225 | 1,551 |
| 17 Jun 2024 | 3.8870 | 3.9130 | 3.8615 | 3.8772 | 3.8772 | 1,903 |
| 14 Jun 2024 | 3.9075 | 3.9075 | 3.8755 | 3.8785 | 3.8785 | 1,203 |
| 13 Jun 2024 | 3.9055 | 3.9055 | 3.9055 | 3.9055 | 3.9055 | - |
| 12 Jun 2024 | 3.9200 | 3.9905 | 3.8965 | 3.9683 | 3.9683 | 17,977 |
| 11 Jun 2024 | 3.9175 | 3.9175 | 3.9025 | 3.9063 | 3.9063 | 8,752 |
| 10 Jun 2024 | 3.9155 | 3.9155 | 3.9155 | 3.9155 | 3.9155 | - |
| 07 Jun 2024 | 4.0185 | 4.0185 | 4.0185 | 3.9548 | 3.9548 | 129 |
| 06 Jun 2024 | 3.9665 | 4.0120 | 3.9665 | 3.9775 | 3.9775 | 196,048 |
| 05 Jun 2024 | 3.9910 | 4.0020 | 3.9705 | 3.9822 | 3.9822 | 18,227 |
| 04 Jun 2024 | 3.9895 | 4.0405 | 3.9695 | 3.9757 | 3.9757 | 272,677 |
| 03 Jun 2024 | 4.0720 | 4.0720 | 4.0025 | 4.0065 | 4.0065 | 5,653 |
| 31 May 2024 | 3.9985 | 4.0070 | 3.9985 | 3.9965 | 3.9965 | 215 |
| 30 May 2024 | 3.9465 | 3.9570 | 3.9230 | 3.9920 | 3.9920 | 8,081 |
| 29 May 2024 | 3.9900 | 3.9900 | 3.9545 | 3.9465 | 3.9465 | 15,432 |
| 28 May 2024 | 4.0270 | 4.0430 | 4.0270 | 4.0230 | 4.0230 | 17,849 |
| 24 May 2024 | 3.9775 | 4.0030 | 3.9695 | 4.0097 | 4.0097 | 7,132 |
| 23 May 2024 | 4.0335 | 4.0500 | 4.0102 | 4.0052 | 4.0052 | 7,987 |
| 22 May 2024 | 4.0470 | 4.0655 | 4.0335 | 4.0540 | 4.0540 | 115,974 |
| 21 May 2024 | 4.0400 | 4.0515 | 4.0355 | 4.0450 | 4.0450 | 6,722 |
| 20 May 2024 | 4.0210 | 4.0535 | 4.0210 | 4.0545 | 4.0545 | 1,449 |
| 17 May 2024 | 4.0495 | 4.0495 | 4.0285 | 4.0437 | 4.0437 | 8,576 |
| 16 May 2024 | 4.0875 | 4.0875 | 4.0450 | 4.0575 | 4.0575 | 6,764 |
| 15 May 2024 | 4.0720 | 4.0720 | 4.0553 | 4.0680 | 4.0680 | 2,151 |
| 14 May 2024 | 4.0465 | 4.0765 | 4.0370 | 4.0815 | 4.0815 | 4,748 |
| 13 May 2024 | 4.0205 | 4.0495 | 4.0010 | 4.0243 | 4.0243 | 368 |
| 10 May 2024 | 3.9970 | 4.0170 | 3.9915 | 3.9992 | 3.9992 | 6,013 |
| 09 May 2024 | 3.9735 | 3.9735 | 3.9735 | 3.9943 | 3.9943 | 35 |
| 08 May 2024 | 3.9930 | 4.0120 | 3.9850 | 3.9922 | 3.9922 | 12,157 |
| 07 May 2024 | 3.9540 | 3.9880 | 3.9540 | 3.9855 | 3.9855 | 20,075 |
| 03 May 2024 | 3.8910 | 3.9325 | 3.8910 | 3.9237 | 3.9237 | 34,278 |
| 02 May 2024 | 3.8290 | 3.8670 | 3.8290 | 3.8680 | 3.8680 | 14,219 |
| 01 May 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8085 | 3.8085 | 270 |
| 30 Apr 2024 | 3.8925 | 3.8925 | 3.8745 | 3.8547 | 3.8547 | 6,605 |
| 29 Apr 2024 | 3.8665 | 3.8950 | 3.8554 | 3.8877 | 3.8877 | 22,118 |
| 26 Apr 2024 | 3.8425 | 3.8465 | 3.8000 | 3.8273 | 3.8273 | 5,221 |
| 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 |
| *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.