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

689.00

+6.05(+0.89%)

Updated at September 29 10:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025687.2682.95682.95687.2679.1716,557
September 25, 2025681.2681.05681.05684.3675.647,375
September 24, 2025686.5683.6683.6689.4681.413,220
September 23, 2025691.3687.85687.85696.4685.767,309
September 22, 2025689.65686.4686.4690.4681.72,577
September 19, 2025686.2683.75683.75688.1681.66,984
September 18, 2025669.84680.45680.45682.2666.36,464
September 17, 2025662.88660.3660.3665.42660.310,714
September 16, 2025665.72659.5659.5666.88657.656,842
September 15, 2025657.8664.75664.75667.99657.86,185
September 12, 2025669.3667667672.6665.2714,839
September 11, 2025665.5668.3668.3668.7662.55,977
September 10, 2025669.6665.9665.9673.26665.93,133
September 09, 2025672.89670670674665.22,960
September 08, 2025668.1667.7667.7668.8663.796,642
September 05, 2025658.22657.3657.3662.78655.516,619
September 04, 2025657.91657.3657.3662.2649.816,668
September 03, 2025667655.85655.8566765415,527
September 02, 2025666.6657.75657.75668.6657.754,515
September 01, 2025662.47665.6665.6667.6660.610,135
August 29, 2025675.9666.05666.05675.9666.051,427
August 28, 2025665.3664.4664.4666.2659.296,928
August 27, 2025657.4660.65660.65661.94653.35,404
August 26, 2025655.34652.85652.85657.86649.59,451
August 22, 2025652.7653.1653.1659.27650.598,332
August 21, 2025652.37648.45648.45654.2641.437,901
August 20, 2025648.3648.7648.7650.45643.4893
August 19, 2025654.1651.8651.8661.9651.464,292
August 18, 2025652.49647.95647.95653.7646.46,207
August 15, 2025643.2642.7642.7643.65639.557,702
August 14, 2025647.91641641657.264120,863
August 13, 2025647.56649.4649.4649.4643.862,036
August 12, 2025640.5639.4639.4640.5631.56,451
August 11, 2025633.01640.45640.45644.36633.014,602
August 08, 2025647.5638.3638.3647.7638.310,621
August 07, 2025662.1642.55642.55663642.1319,803
August 06, 2025665.1661.65661.65665.1659.222,852
August 05, 2025675.7666.1666.1677.8666.112,473
August 04, 2025662.76668.2668.2668.3659.155,405
August 01, 2025677.75659.45659.45677.75651.3125,150
July 31, 2025683.72681.2681.2692.2679.399,734
July 30, 2025689683.7683.7689678.416,933
July 29, 2025691.9682.6682.6691.9682.64,745
July 28, 2025687.81685.15685.15693.43680.923,514
July 25, 2025676.5688.5688.5689.11676.54,263
July 24, 2025672.67676.75676.75680.8672.679,006
July 23, 2025682.1677.25677.25682.1674.83,859
July 22, 2025687.3679.85679.85687.3679.663,436
July 21, 2025682.1681.6681.6686.376785,345
July 18, 2025680.2678.4678.4681.5676.629,468
July 17, 2025675680.2680.2680.7671.912,341
July 16, 2025669.99666.85666.85673.6666.855,828
July 15, 2025672674.25674.25697.37671.2415,201
July 14, 2025662.1671.05671.05672.7659.621,158
July 11, 2025680.48670.95670.95680.48670.9520,908
July 10, 2025700.2685.65685.65706.3683.626,362
July 09, 2025697.5694.05694.05698.43692.221,257
July 08, 2025697.3691.3691.3699689.6624,231
July 07, 2025695.46691.7691.7695.46689.111,064
July 04, 2025691.6689.05689.05691.6686.410,142
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved