FOOD.L - Rize Sustainable Future of Food UCITS ETF
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4.1170 | 4.1305 | 4.1170 | 4.1143 | 4.1143 | 9,012 |
| 25 May 2023 | 4.1105 | 4.1239 | 4.0965 | 4.0873 | 4.0873 | 24,259 |
| 24 May 2023 | 4.1950 | 4.1950 | 4.1280 | 4.1322 | 4.1322 | 47,029 |
| 23 May 2023 | 4.1825 | 4.1825 | 4.1825 | 4.1825 | 4.1825 | - |
| 22 May 2023 | 4.1960 | 4.2065 | 4.1950 | 4.1877 | 4.1877 | 2,947 |
| 19 May 2023 | 4.2180 | 4.2340 | 4.2175 | 4.2147 | 4.2147 | 11,942 |
| 18 May 2023 | 4.1985 | 4.1985 | 4.1985 | 4.1890 | 4.1890 | 4,321 |
| 17 May 2023 | 4.1800 | 4.1800 | 4.1540 | 4.1673 | 4.1673 | 5,088 |
| 16 May 2023 | 4.2195 | 4.2530 | 4.1850 | 4.1895 | 4.1895 | 70,072 |
| 15 May 2023 | 4.2650 | 4.2695 | 4.2335 | 4.2510 | 4.2510 | 5,015 |
| 12 May 2023 | 4.2590 | 4.2625 | 4.2500 | 4.2400 | 4.2400 | 25,016 |
| 11 May 2023 | 4.3035 | 4.3196 | 4.2505 | 4.2578 | 4.2578 | 43,984 |
| 10 May 2023 | 4.2955 | 4.3170 | 4.2700 | 4.2895 | 4.2895 | 49,728 |
| 09 May 2023 | 4.3615 | 4.3770 | 4.3008 | 4.2920 | 4.2920 | 12,778 |
| 05 May 2023 | 4.3055 | 4.3230 | 4.3010 | 4.3345 | 4.3345 | 10,177 |
| 04 May 2023 | 4.2585 | 4.2955 | 4.2580 | 4.2730 | 4.2730 | 1,976 |
| 03 May 2023 | 4.2905 | 4.3125 | 4.2885 | 4.2925 | 4.2925 | 158,398 |
| 02 May 2023 | 4.3280 | 4.3280 | 4.2490 | 4.2422 | 4.2422 | 6,821 |
| 28 Apr 2023 | 4.2900 | 4.2900 | 4.2790 | 4.3280 | 4.3280 | 3,635 |
| 27 Apr 2023 | 4.2610 | 4.2630 | 4.2385 | 4.2663 | 4.2663 | 5,381 |
| 26 Apr 2023 | 4.2700 | 4.2800 | 4.2545 | 4.2675 | 4.2675 | 1,805 |
| 25 Apr 2023 | 4.3370 | 4.3370 | 4.2980 | 4.2997 | 4.2997 | 33,001 |
| 24 Apr 2023 | 4.3000 | 4.3515 | 4.3000 | 4.3418 | 4.3418 | 25,014 |
| 21 Apr 2023 | 4.3220 | 4.3365 | 4.3130 | 4.3130 | 4.3130 | 25,570 |
| 20 Apr 2023 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | - |
| 19 Apr 2023 | 4.3270 | 4.3560 | 4.3238 | 4.3247 | 4.3247 | 6,283 |
| 18 Apr 2023 | 4.3570 | 4.3810 | 4.3510 | 4.3620 | 4.3620 | 7,413 |
| 17 Apr 2023 | 4.3635 | 4.3635 | 4.3305 | 4.3333 | 4.3333 | 7,304 |
| 14 Apr 2023 | 4.3457 | 4.3457 | 4.3457 | 4.3457 | 4.3457 | - |
| 13 Apr 2023 | 4.3325 | 4.3395 | 4.3230 | 4.3362 | 4.3362 | 6,390 |
| 12 Apr 2023 | 4.3150 | 4.3715 | 4.3145 | 4.3208 | 4.3208 | 71,258 |
| 11 Apr 2023 | 4.2885 | 4.3335 | 4.2885 | 4.3230 | 4.3230 | 29,002 |
| 06 Apr 2023 | 4.2785 | 4.2860 | 4.2590 | 4.2640 | 4.2640 | 21,143 |
| 05 Apr 2023 | 4.3185 | 4.3185 | 4.2795 | 4.2685 | 4.2685 | 5,294 |
| 04 Apr 2023 | 4.4065 | 4.4090 | 4.3795 | 4.3352 | 4.3352 | 35 |
| 03 Apr 2023 | 4.3740 | 4.3790 | 4.3690 | 4.3790 | 4.3790 | 7,821 |
| 31 Mar 2023 | 4.3405 | 4.3650 | 4.3280 | 4.3818 | 4.3818 | 7,110 |
| 30 Mar 2023 | 4.3080 | 4.3405 | 4.3080 | 4.3348 | 4.3348 | 4,172 |
| 29 Mar 2023 | 4.2920 | 4.3110 | 4.2920 | 4.3110 | 4.3110 | 2,760 |
| 28 Mar 2023 | 4.2335 | 4.2720 | 4.2335 | 4.2663 | 4.2663 | 9,458 |
| 27 Mar 2023 | 4.2495 | 4.2495 | 4.2140 | 4.2155 | 4.2155 | 6,627 |
| 24 Mar 2023 | 4.1635 | 4.1720 | 4.1365 | 4.1722 | 4.1722 | 2,527 |
| 23 Mar 2023 | 4.2200 | 4.2315 | 4.2110 | 4.2420 | 4.2420 | 6,073 |
| 22 Mar 2023 | 4.2345 | 4.2450 | 4.2230 | 4.2290 | 4.2290 | 32,811 |
| 21 Mar 2023 | 4.2055 | 4.2705 | 4.2055 | 4.2705 | 4.2705 | 13,248 |
| 20 Mar 2023 | 4.1000 | 4.2065 | 4.0980 | 4.1630 | 4.1630 | 16,611 |
| 17 Mar 2023 | 4.1435 | 4.2070 | 4.1150 | 4.1293 | 4.1293 | 5,844 |
| 16 Mar 2023 | 4.1570 | 4.1685 | 4.1100 | 4.1658 | 4.1658 | 2,738 |
| 15 Mar 2023 | 4.2520 | 4.2520 | 4.1190 | 4.1178 | 4.1178 | 6,568 |
| 14 Mar 2023 | 4.1980 | 4.2700 | 4.1640 | 4.2540 | 4.2540 | 31,448 |
| 13 Mar 2023 | 4.2450 | 4.2565 | 4.1500 | 4.1790 | 4.1790 | 151,442 |
| 10 Mar 2023 | 4.3055 | 4.3065 | 4.2565 | 4.2783 | 4.2783 | 4,063 |
| 09 Mar 2023 | 4.3510 | 4.3770 | 4.3460 | 4.3653 | 4.3653 | 22,041 |
| 08 Mar 2023 | 4.3450 | 4.3645 | 4.3450 | 4.3760 | 4.3760 | 5,100 |
| 07 Mar 2023 | 4.4310 | 4.4390 | 4.3760 | 4.3628 | 4.3628 | 4,499 |
| 06 Mar 2023 | 4.4965 | 4.4965 | 4.4865 | 4.4525 | 4.4525 | 23,216 |
| 03 Mar 2023 | 4.4575 | 4.4675 | 4.4480 | 4.4670 | 4.4670 | 11,374 |
| 02 Mar 2023 | 4.4000 | 4.4000 | 4.3765 | 4.4113 | 4.4113 | 15,765 |
| 01 Mar 2023 | 4.4360 | 4.4360 | 4.4205 | 4.4063 | 4.4063 | 8,972 |
| 28 Feb 2023 | 4.4300 | 4.4395 | 4.4185 | 4.4445 | 4.4445 | 642 |
| 27 Feb 2023 | 4.4365 | 4.4530 | 4.4150 | 4.4245 | 4.4245 | 16,802 |
| 24 Feb 2023 | 4.4430 | 4.4665 | 4.3915 | 4.4028 | 4.4028 | 80 |
| 23 Feb 2023 | 4.4410 | 4.4655 | 4.4330 | 4.4235 | 4.4235 | 36,431 |
| 22 Feb 2023 | 4.4200 | 4.4200 | 4.3820 | 4.4313 | 4.4313 | 4,604 |
| 21 Feb 2023 | 4.4845 | 4.4845 | 4.4455 | 4.4272 | 4.4272 | 7,290 |
| 20 Feb 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4903 | 4.4903 | 8 |
| 17 Feb 2023 | 4.4315 | 4.4555 | 4.4210 | 4.4583 | 4.4583 | 17,258 |
| 16 Feb 2023 | 4.5185 | 4.5185 | 4.4505 | 4.4745 | 4.4745 | 6,155 |
| 15 Feb 2023 | 4.4195 | 4.4270 | 4.4075 | 4.4552 | 4.4552 | 28,622 |
| 14 Feb 2023 | 4.4575 | 4.4840 | 4.4205 | 4.4250 | 4.4250 | 14,938 |
| 13 Feb 2023 | 4.3940 | 4.4245 | 4.3940 | 4.4350 | 4.4350 | 4,094 |
| 10 Feb 2023 | 4.4130 | 4.4130 | 4.3779 | 4.3952 | 4.3952 | 6,326 |
| 09 Feb 2023 | 4.5305 | 4.5355 | 4.5160 | 4.4640 | 4.4640 | 329 |
| 08 Feb 2023 | 4.5670 | 4.5670 | 4.4740 | 4.4740 | 4.4740 | 32,460 |
| 07 Feb 2023 | 4.5290 | 4.5645 | 4.5000 | 4.4980 | 4.4980 | 45,744 |
| 06 Feb 2023 | 4.5560 | 4.5665 | 4.5510 | 4.5405 | 4.5405 | 613 |
| 03 Feb 2023 | 4.6340 | 4.6340 | 4.5855 | 4.6258 | 4.6258 | 2,063 |
| 02 Feb 2023 | 4.6190 | 4.6330 | 4.6075 | 4.6353 | 4.6353 | 19,080 |
| 01 Feb 2023 | 4.5510 | 4.5610 | 4.5285 | 4.5310 | 4.5310 | 294 |
| 31 Jan 2023 | 4.4370 | 4.5175 | 4.4192 | 4.4983 | 4.4983 | 19,877 |
| 30 Jan 2023 | 4.4515 | 4.5050 | 4.4515 | 4.4783 | 4.4783 | 6,395 |
| 27 Jan 2023 | 4.4760 | 4.4935 | 4.4655 | 4.4790 | 4.4790 | 12,885 |
| 26 Jan 2023 | 4.4535 | 4.4955 | 4.4445 | 4.4455 | 4.4455 | 7,657 |
| 25 Jan 2023 | 4.4230 | 4.4790 | 4.3955 | 4.4110 | 4.4110 | 5,081 |
| 24 Jan 2023 | 4.4805 | 4.4815 | 4.4315 | 4.4680 | 4.4680 | 10,827 |
| 23 Jan 2023 | 4.4535 | 4.4835 | 4.4325 | 4.4760 | 4.4760 | 6,459 |
| 20 Jan 2023 | 4.4020 | 4.4405 | 4.3780 | 4.4170 | 4.4170 | 44,364 |
| 19 Jan 2023 | 4.4255 | 4.4321 | 4.4075 | 4.3910 | 4.3910 | 5,631 |
| 18 Jan 2023 | 4.5375 | 4.5630 | 4.5005 | 4.5010 | 4.5010 | 19,913 |
| 17 Jan 2023 | 4.4965 | 4.5000 | 4.4950 | 4.4980 | 4.4980 | 2,748 |
| 16 Jan 2023 | 4.4925 | 4.5000 | 4.4830 | 4.4960 | 4.4960 | 11,278 |
| 13 Jan 2023 | 4.4530 | 4.4674 | 4.4515 | 4.4752 | 4.4752 | 4,372 |
| 12 Jan 2023 | 4.4530 | 4.4580 | 4.4350 | 4.4548 | 4.4548 | 13,452 |
| 11 Jan 2023 | 4.4165 | 4.4540 | 4.4140 | 4.4175 | 4.4175 | 7,054 |
| 10 Jan 2023 | 4.3700 | 4.4170 | 4.3605 | 4.3880 | 4.3880 | 35,975 |
| 09 Jan 2023 | 4.3790 | 4.4400 | 4.3605 | 4.4323 | 4.4323 | 23,333 |
| 06 Jan 2023 | 4.2900 | 4.3235 | 4.2458 | 4.3337 | 4.3337 | 5,345 |
| 05 Jan 2023 | 4.2290 | 4.2631 | 4.2157 | 4.2200 | 4.2200 | 12,609 |
| 04 Jan 2023 | 4.1735 | 4.2330 | 4.1735 | 4.2495 | 4.2495 | 5,699 |
| 03 Jan 2023 | 4.2050 | 4.2075 | 4.1735 | 4.1772 | 4.1772 | 40,230 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.