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
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
September 11, 2025	665.5	668.3	668.3	668.7	662.5	5,977
September 10, 2025	669.6	665.9	665.9	673.26	665.9	3,133
September 09, 2025	672.89	670	670	674	665.2	2,960
September 08, 2025	668.1	667.7	667.7	668.8	663.79	6,642
September 05, 2025	658.22	657.3	657.3	662.78	655.5	16,619
September 04, 2025	657.91	657.3	657.3	662.2	649.81	6,668
September 03, 2025	667	655.85	655.85	667	654	15,527
September 02, 2025	666.6	657.75	657.75	668.6	657.75	4,515
September 01, 2025	662.47	665.6	665.6	667.6	660.6	10,135
August 29, 2025	675.9	666.05	666.05	675.9	666.05	1,427
August 28, 2025	665.3	664.4	664.4	666.2	659.29	6,928
August 27, 2025	657.4	660.65	660.65	661.94	653.3	5,404
August 26, 2025	655.34	652.85	652.85	657.86	649.5	9,451
August 22, 2025	652.7	653.1	653.1	659.27	650.59	8,332
August 21, 2025	652.37	648.45	648.45	654.2	641.43	7,901
August 20, 2025	648.3	648.7	648.7	650.45	643.4	893
August 19, 2025	654.1	651.8	651.8	661.9	651.46	4,292
August 18, 2025	652.49	647.95	647.95	653.7	646.4	6,207
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

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