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
December 04, 2025	635.8	630.25	630.25	635.8	629.2	6,031
December 03, 2025	624.4	628.2	628.2	632.3	619.2	30,057
December 02, 2025	626.9	624.6	624.6	631.17	623.11	2,535
December 01, 2025	625.3	623.8	623.8	626.84	618.24	5,118
November 28, 2025	628.9	627.65	627.65	629.76	623	3,948
November 27, 2025	619.22	621.7	620.8	625	619.22	3,168
November 26, 2025	627.3	625.65	625.65	637	624.36	3,217
November 25, 2025	628.4	629	629	630.1	623.17	1,486
November 24, 2025	632	627.7	627.7	632	624.6	3,261
November 21, 2025	621.57	613.4	613.4	622.6	612.79	4,465
November 20, 2025	630.43	625.2	625.2	639.5	625.2	4,035
November 19, 2025	626.6	630	630	634.1	626.6	10,239
November 18, 2025	635.18	631.3	631.3	635.4	625.1	11,385
November 17, 2025	651.81	637.2	637.2	653.9	637.2	2,216
November 14, 2025	653.5	644.7	644.7	653.5	639.79	8,501
November 13, 2025	656.2	648.4	648.4	671.5	648.4	1,483
November 12, 2025	673.15	668.5	668.5	679.8	667	7,968
November 11, 2025	671.3	674.1	674.1	676.6	667.5	7,803
November 10, 2025	665.4	667.95	667.95	671.4	665.4	10,038
November 07, 2025	654.7	649.6	649.6	664.4	647.16	16,115
November 06, 2025	659.72	652.15	652.15	663.95	650.8	17,618
November 05, 2025	666	658.7	658.7	666	658.7	14,408
November 04, 2025	673.8	666.9	666.9	676.2	666.5	43,460
November 03, 2025	678.4	671.95	671.95	679.3	669.54	4,011
October 31, 2025	673.7	669.2	669.2	674.4	667.7	9,687
October 30, 2025	662.23	666.9	666.9	672.9	655.9	11,471
October 29, 2025	680.1	665.85	665.85	681.92	662.67	3,808
October 28, 2025	687.5	683.2	683.2	690	679.47	7,004
October 27, 2025	694.8	682.5	682.5	694.8	682.5	14,947
October 24, 2025	678	686.1	686.1	686.9	678	13,382
October 23, 2025	673.12	677.95	677.95	679.64	670.7	12,148
October 22, 2025	683.7	670.2	670.2	683.7	670.2	44,125
October 21, 2025	673.72	677.1	677.1	680.1	668	72,225
October 20, 2025	666.8	665.25	665.25	666.8	659	4,994
October 17, 2025	650.5	652.55	652.55	658	641.9	15,403
October 16, 2025	662.6	660.3	660.3	669.4	660.3	6,382
October 15, 2025	674.4	673.39	673.39	675.1	672.98	2,100
October 14, 2025	675.34	671.5	671.5	677.4	669.39	18,060
October 13, 2025	682.2	675.35	675.35	682.5	673.5	10,264
October 10, 2025	693.05	672.1	672.1	694.4	672.1	1,337
October 09, 2025	685.18	686.15	686.15	687.36	679.37	48,967
October 08, 2025	668.4	680.85	680.85	680.85	668.4	12,749
October 07, 2025	679.48	670.8	670.8	692.6	670.3	14,182
October 06, 2025	684.6	679.25	679.25	684.7	675.9	4,896
October 03, 2025	686.09	678.7	678.7	686.09	678.7	47,529
October 02, 2025	675.24	677.7	677.7	678.71	669.5	5,806
October 01, 2025	669.87	672.7	672.7	673.5	665.9	11,790
September 30, 2025	690.36	676.35	676.35	690.36	676.35	18,514
September 29, 2025	681.3	683.9	683.9	691.8	681.3	10,572
September 26, 2025	687.2	682.95	682.95	687.2	679.17	16,557
September 25, 2025	681.2	681.05	681.05	684.3	675.6	47,375
September 24, 2025	686.5	683.6	683.6	689.4	681.4	13,220
September 23, 2025	691.3	687.85	687.85	696.4	685.76	7,309
September 22, 2025	689.65	686.4	686.4	690.4	681.7	2,577
September 19, 2025	686.2	683.75	683.75	688.1	681.6	6,984
September 18, 2025	669.84	680.45	680.45	682.2	666.3	6,464
September 17, 2025	662.88	660.3	660.3	665.42	660.3	10,714
September 16, 2025	665.72	659.5	659.5	666.88	657.65	6,842
September 15, 2025	657.8	664.75	664.75	667.99	657.8	6,185
September 12, 2025	669.3	667	667	672.6	665.27	14,839

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