Rize Digital Payments Economy UCITS ETF A USD Accumulation (PMNT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:28AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 01 May 2024 | 3.5633 | 3.5633 | 3.5633 | 3.5633 | 3.5633 | - |
| 30 Apr 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 29 Apr 2024 | 3.6755 | 3.6755 | 3.6755 | 3.6755 | 3.6755 | - |
| 26 Apr 2024 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | - |
| 25 Apr 2024 | 3.6107 | 3.6107 | 3.6107 | 3.6107 | 3.6107 | - |
| 24 Apr 2024 | 3.6762 | 3.6762 | 3.6762 | 3.6762 | 3.6762 | - |
| 23 Apr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 22 Apr 2024 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | - |
| 19 Apr 2024 | 3.5895 | 3.5895 | 3.5895 | 3.5895 | 3.5895 | - |
| 18 Apr 2024 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | - |
| 17 Apr 2024 | 3.5945 | 3.5945 | 3.5945 | 3.5945 | 3.5945 | - |
| 16 Apr 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 15 Apr 2024 | 3.6825 | 3.6825 | 3.6825 | 3.6825 | 3.6825 | - |
| 12 Apr 2024 | 3.7343 | 3.7343 | 3.7343 | 3.7343 | 3.7343 | - |
| 11 Apr 2024 | 3.7485 | 3.7485 | 3.7485 | 3.7485 | 3.7485 | - |
| 10 Apr 2024 | 3.7875 | 3.7875 | 3.7875 | 3.7875 | 3.7875 | - |
| 09 Apr 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8525 | 3.8525 | 3 |
| 08 Apr 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 05 Apr 2024 | 3.8155 | 3.8155 | 3.8155 | 3.8133 | 3.8133 | 3 |
| 04 Apr 2024 | 3.8845 | 3.8845 | 3.8845 | 3.8845 | 3.8845 | - |
| 03 Apr 2024 | 3.8607 | 3.8607 | 3.8607 | 3.8607 | 3.8607 | - |
| 02 Apr 2024 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | 3.8345 | - |
| 28 Mar 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 27 Mar 2024 | 3.8995 | 3.8995 | 3.8995 | 3.8995 | 3.8995 | - |
| 26 Mar 2024 | 3.9295 | 3.9295 | 3.9295 | 3.9295 | 3.9295 | - |
| 25 Mar 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 22 Mar 2024 | 3.8912 | 3.8912 | 3.8912 | 3.8912 | 3.8912 | - |
| 21 Mar 2024 | 3.9562 | 3.9562 | 3.9562 | 3.9562 | 3.9562 | - |
| 20 Mar 2024 | 3.8458 | 3.8458 | 3.8458 | 3.8458 | 3.8458 | - |
| 19 Mar 2024 | 3.8265 | 3.8265 | 3.8265 | 3.8265 | 3.8265 | - |
| 18 Mar 2024 | 3.8425 | 3.8425 | 3.8425 | 3.8425 | 3.8425 | - |
| 15 Mar 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 14 Mar 2024 | 3.8485 | 3.8485 | 3.8485 | 3.8485 | 3.8485 | - |
| 13 Mar 2024 | 3.9227 | 3.9227 | 3.9227 | 3.9227 | 3.9227 | - |
| 12 Mar 2024 | 3.8785 | 3.8785 | 3.8785 | 3.8785 | 3.8785 | - |
| 11 Mar 2024 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | 3.8825 | - |
| 08 Mar 2024 | 3.8693 | 3.8693 | 3.8693 | 3.8693 | 3.8693 | - |
| 07 Mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 06 Mar 2024 | 3.8303 | 3.8303 | 3.8303 | 3.8303 | 3.8303 | - |
| 05 Mar 2024 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | 3.7957 | - |
| 04 Mar 2024 | 3.8133 | 3.8133 | 3.8133 | 3.8133 | 3.8133 | - |
| 01 Mar 2024 | 3.8358 | 3.8358 | 3.8358 | 3.8358 | 3.8358 | - |
| 29 Feb 2024 | 3.8277 | 3.8277 | 3.8277 | 3.8277 | 3.8277 | - |
| 28 Feb 2024 | 3.8312 | 3.8312 | 3.8312 | 3.8312 | 3.8312 | - |
| 27 Feb 2024 | 3.8038 | 3.8038 | 3.8038 | 3.8038 | 3.8038 | - |
| 26 Feb 2024 | 3.7643 | 3.7643 | 3.7643 | 3.7643 | 3.7643 | - |
| 23 Feb 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 22 Feb 2024 | 3.7032 | 3.7032 | 3.7032 | 3.7032 | 3.7032 | - |
| 21 Feb 2024 | 3.6583 | 3.6583 | 3.6583 | 3.6583 | 3.6583 | - |
| 20 Feb 2024 | 3.7002 | 3.7002 | 3.7002 | 3.7002 | 3.7002 | - |
| 19 Feb 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 16 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 15 Feb 2024 | 3.7302 | 3.7302 | 3.7302 | 3.7302 | 3.7302 | - |
| 14 Feb 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 13 Feb 2024 | 3.6507 | 3.6507 | 3.6507 | 3.6507 | 3.6507 | - |
| 12 Feb 2024 | 3.7362 | 3.7362 | 3.7362 | 3.7362 | 3.7362 | - |
| 09 Feb 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 08 Feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 07 Feb 2024 | 3.6128 | 3.6128 | 3.6128 | 3.6128 | 3.6128 | - |
| 06 Feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 05 Feb 2024 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | 3.5835 | - |
| 02 Feb 2024 | 3.6383 | 3.6383 | 3.6383 | 3.6383 | 3.6383 | - |
| 01 Feb 2024 | 3.5763 | 3.5763 | 3.5763 | 3.5763 | 3.5763 | - |
| 31 Jan 2024 | 3.6318 | 3.6318 | 3.6318 | 3.6318 | 3.6318 | - |
| 30 Jan 2024 | 3.6623 | 3.6623 | 3.6623 | 3.6623 | 3.6623 | - |
| 29 Jan 2024 | 3.6563 | 3.6563 | 3.6563 | 3.6563 | 3.6563 | - |
| 26 Jan 2024 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | - |
| 25 Jan 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 24 Jan 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 23 Jan 2024 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | 3.5905 | - |
| 22 Jan 2024 | 3.6198 | 3.6198 | 3.6198 | 3.6198 | 3.6198 | - |
| 19 Jan 2024 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | 3.5125 | - |
| 18 Jan 2024 | 3.5217 | 3.5217 | 3.5217 | 3.5217 | 3.5217 | - |
| 17 Jan 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5160 | 3.5160 | 4 |
| 16 Jan 2024 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | - |
| 15 Jan 2024 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | - |
| 12 Jan 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 11 Jan 2024 | 3.5958 | 3.5958 | 3.5958 | 3.5958 | 3.5958 | - |
| 10 Jan 2024 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | 3.6345 | - |
| 09 Jan 2024 | 3.6425 | 3.6425 | 3.6425 | 3.6425 | 3.6425 | - |
| 08 Jan 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 05 Jan 2024 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | - |
| 04 Jan 2024 | 3.6030 | 3.6030 | 3.6030 | 3.5935 | 3.5935 | 5,500 |
| 03 Jan 2024 | 3.6052 | 3.6052 | 3.6052 | 3.6052 | 3.6052 | - |
| 02 Jan 2024 | 3.6705 | 3.6705 | 3.6705 | 3.6705 | 3.6705 | - |
| 29 Dec 2023 | 3.7757 | 3.7757 | 3.7757 | 3.7757 | 3.7757 | - |
| 28 Dec 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 27 Dec 2023 | 3.7597 | 3.7597 | 3.7597 | 3.7597 | 3.7597 | - |
| 22 Dec 2023 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | 3.7075 | - |
| 21 Dec 2023 | 3.6793 | 3.6793 | 3.6793 | 3.6793 | 3.6793 | - |
| 20 Dec 2023 | 3.7262 | 3.7262 | 3.7262 | 3.7262 | 3.7262 | - |
| 19 Dec 2023 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | 3.6855 | - |
| 18 Dec 2023 | 3.5958 | 3.5958 | 3.5958 | 3.5958 | 3.5958 | - |
| 15 Dec 2023 | 3.5998 | 3.5998 | 3.5998 | 3.5998 | 3.5998 | - |
| 14 Dec 2023 | 3.6147 | 3.6147 | 3.6147 | 3.6147 | 3.6147 | - |
| 13 Dec 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 12 Dec 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 11 Dec 2023 | 3.4537 | 3.4537 | 3.4537 | 3.4537 | 3.4537 | - |
| 08 Dec 2023 | 3.4537 | 3.4537 | 3.4537 | 3.4537 | 3.4537 | - |
| *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.