Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF - CYBP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	643.2	642.7	642.7	643.65	639.55	7,702
August 14, 2025	647.91	641	641	657.2	641	20,863
August 13, 2025	647.56	649.4	649.4	649.4	643.86	2,036
August 12, 2025	640.5	639.4	639.4	640.5	631.5	6,451
August 11, 2025	633.01	640.45	640.45	644.36	633.01	4,602
August 08, 2025	647.5	638.3	638.3	647.7	638.3	10,621
August 07, 2025	662.1	642.55	642.55	663	642.13	19,803
August 06, 2025	665.1	661.65	661.65	665.1	659.22	2,852
August 05, 2025	675.7	666.1	666.1	677.8	666.1	12,473
August 04, 2025	662.76	668.2	668.2	668.3	659.15	5,405
August 01, 2025	677.75	659.45	659.45	677.75	651.3	125,150
July 31, 2025	683.72	681.2	681.2	692.2	679.39	9,734
July 30, 2025	689	683.7	683.7	689	678.4	16,933
July 29, 2025	691.9	682.6	682.6	691.9	682.6	4,745
July 28, 2025	687.81	685.15	685.15	693.43	680.9	23,514
July 25, 2025	676.5	688.5	688.5	689.11	676.5	4,263
July 24, 2025	672.67	676.75	676.75	680.8	672.67	9,006
July 23, 2025	682.1	677.25	677.25	682.1	674.8	3,859
July 22, 2025	687.3	679.85	679.85	687.3	679.66	3,436
July 21, 2025	682.1	681.6	681.6	686.37	678	5,345
July 18, 2025	680.2	678.4	678.4	681.5	676.62	9,468
July 17, 2025	675	680.2	680.2	680.7	671.9	12,341
July 16, 2025	669.99	666.85	666.85	673.6	666.85	5,828
July 15, 2025	672	674.25	674.25	697.37	671.24	15,201
July 14, 2025	662.1	671.05	671.05	672.7	659.6	21,158
July 11, 2025	680.48	670.95	670.95	680.48	670.95	20,908
July 10, 2025	700.2	685.65	685.65	706.3	683.6	26,362
July 09, 2025	697.5	694.05	694.05	698.43	692.2	21,257
July 08, 2025	697.3	691.3	691.3	699	689.66	24,231
July 07, 2025	695.46	691.7	691.7	695.46	689.1	11,064
July 04, 2025	691.6	689.05	689.05	691.6	686.4	10,142
July 03, 2025	682.29	693.8	693.8	695.87	681.62	7,604
July 02, 2025	677.62	680.85	680.85	686.3	677.62	5,145
July 01, 2025	677.1	674.95	674.95	685.5	671.7	7,453
June 30, 2025	683.59	684.85	684.85	685.7	679.5	4,206
June 27, 2025	683.1	681.4	681.4	685.55	678.69	4,405
June 26, 2025	678.31	679.8	679.8	690	675.71	9,982
June 25, 2025	682.16	691.5	691.5	691.5	679.25	16,702
June 24, 2025	680.2	680.4	680.4	687.4	677.6	4,370
June 23, 2025	671.3	674.95	674.95	677.9	668.5	12,669
June 20, 2025	679.2	674.4	674.4	679.2	672.4	5,100
June 19, 2025	677.5	671.15	671.15	677.5	668.28	4,443
June 18, 2025	686	681.25	681.25	687.1	681.25	14,056
June 17, 2025	669.2	681.8	681.8	681.9	669.2	7,606
June 16, 2025	670.01	675.4	675.4	675.4	667.6	6,844
June 13, 2025	668.8	670.15	670.15	673.1	663.4	2,413
June 12, 2025	670.7	675.5	675.5	678.4	668.87	9,578
June 11, 2025	682.81	680	680	684.1	677.2	11,889
June 10, 2025	685.8	679.45	679.45	685.8	679.45	9,591
June 09, 2025	687.49	684.9	684.9	692.7	678.4	22,802
June 06, 2025	677.65	685.7	685.7	687	677.65	6,173
June 05, 2025	673.5	680.7	680.7	680.7	668.6	4,075
June 04, 2025	676.6	676.8	676.8	680	672.6	1,743
June 03, 2025	666.1	672.35	672.35	673.6	666.1	4,198
June 02, 2025	652.6	664.25	664.25	665.5	652.6	4,377
May 30, 2025	658.9	659.05	659.05	660.51	652.57	33,575
May 29, 2025	665.7	653.95	653.95	670.66	647.7	18,682
May 28, 2025	660.85	659.35	659.35	667.1	659.35	9,906
May 27, 2025	669.4	670.4	670.4	671.6	663.7	8,984
May 23, 2025	666	660.4	660.4	666.1	649.51	3,446

Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBP.L) LSE