Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBR.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBR.L) since IPO date, it would be worth $2,114.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,419.43, while $1000 invested 1 year ago would be worth $1,177.79. This corresponds to total returns of 111.48%, 41.94%, 17.78%, respectively, with annualized returns of 12.3%, 7.25%, 17.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.6 | 10.45 | 10.45 | 10.64 | 10.35 | 520 |
| July 30, 2026 | 10.51 | 10.31 | 10.31 | 10.51 | 10.27 | 311 |
| July 29, 2026 | 10.54 | 10.38 | 10.38 | 10.57 | 10.36 | 3,661 |
| July 28, 2026 | 10.52 | 10.57 | 10.57 | 10.59 | 10.3 | 706 |
| July 27, 2026 | 10.61 | 10.52 | 10.52 | 10.65 | 10.46 | 6,081 |
| July 24, 2026 | 10.32 | 10.44 | 10.44 | 10.44 | 10.12 | 1,986 |
| July 23, 2026 | 10.56 | 10.24 | 10.24 | 10.57 | 10.23 | 8,092 |
| July 22, 2026 | 10.87 | 10.6 | 10.6 | 10.93 | 10.55 | 787 |
| July 21, 2026 | 11.26 | 10.79 | 10.79 | 11.26 | 10.77 | 10,368 |
| July 20, 2026 | 11.14 | 11.22 | 11.22 | 11.34 | 11.12 | 1,833 |
| July 17, 2026 | 11.18 | 11.19 | 11.19 | 11.3 | 10.96 | 18,546 |
| July 16, 2026 | 11.36 | 11.26 | 11.26 | 11.36 | 11.09 | 3,045 |
| July 15, 2026 | 11.67 | 11.36 | 11.36 | 11.67 | 11.33 | 67,379 |
| July 14, 2026 | 11.13 | 11.48 | 11.48 | 11.53 | 10.77 | 6,990 |
| July 13, 2026 | 10.97 | 11.09 | 11.09 | 11.11 | 10.88 | 46,565 |
| July 10, 2026 | 11.17 | 11.01 | 11.01 | 11.39 | 11.01 | 98 |
| July 09, 2026 | 11.08 | 11.17 | 11.17 | 11.21 | 10.94 | 12,127 |
| July 08, 2026 | 11.09 | 10.86 | 10.86 | 11.2 | 10.85 | 11,187 |
| July 07, 2026 | 11.11 | 11.25 | 11.25 | 11.27 | 11.01 | 1,370 |
| July 06, 2026 | 10.77 | 11.12 | 11.12 | 11.19 | 10.68 | 2,395 |
| July 03, 2026 | 10.9 | 10.67 | 10.67 | 10.9 | 10.67 | 991 |
| July 02, 2026 | 10.89 | 10.72 | 10.72 | 10.89 | 10.7 | 515 |
| July 01, 2026 | 10.6 | 10.86 | 10.86 | 10.9 | 10.46 | 11,690 |
| June 30, 2026 | 10.27 | 10.47 | 10.47 | 10.5 | 10.2 | 2,249 |
| June 29, 2026 | 9.98 | 10.27 | 10.27 | 10.31 | 9.96 | 8,250 |
| June 26, 2026 | 9.54 | 9.76 | 9.76 | 9.76 | 9.44 | 276 |
| June 25, 2026 | 9.52 | 9.51 | 9.51 | 9.58 | 9.44 | 272 |
| June 24, 2026 | 9.39 | 9.55 | 9.55 | 9.55 | 9.34 | 231 |
| June 23, 2026 | 9.01 | 9.35 | 9.35 | 9.35 | 9.01 | 1,325 |
| June 22, 2026 | 9.32 | 9.24 | 9.24 | 9.48 | 9.2 | 3,068 |
| June 19, 2026 | 9.37 | 9.32 | 9.32 | 9.37 | 9.2 | 1,297 |
| June 18, 2026 | 9.34 | 9.21 | 9.21 | 9.48 | 9.04 | 8,511 |
| June 17, 2026 | 9.58 | 9.43 | 9.43 | 9.58 | 9.43 | 2,609 |
| June 16, 2026 | 9.6 | 9.49 | 9.49 | 9.64 | 9.45 | 621 |
| June 15, 2026 | 9.51 | 9.63 | 9.63 | 9.68 | 9.47 | 1,563 |
| June 12, 2026 | 9.54 | 9.52 | 9.52 | 9.58 | 9.31 | 3,041 |
| June 11, 2026 | 9.31 | 9.33 | 9.33 | 9.46 | 9.19 | 38,376 |
| June 10, 2026 | 9.28 | 9.36 | 9.36 | 9.51 | 8.91 | 2,949 |
| June 09, 2026 | 9.63 | 9.21 | 9.21 | 9.66 | 9.21 | 1,392 |
| June 08, 2026 | 9.73 | 9.62 | 9.62 | 9.74 | 9.53 | 1,801 |
| June 05, 2026 | 9.87 | 9.78 | 9.78 | 10.07 | 9.74 | 2,258 |
| June 04, 2026 | 9.9 | 10.05 | 10.05 | 10.05 | 9.73 | 17,071 |
| June 03, 2026 | 10.32 | 10.04 | 10.04 | 10.53 | 10 | 7,125 |
| June 02, 2026 | 10.34 | 10.25 | 10.25 | 10.53 | 10.13 | 10,665 |
| June 01, 2026 | 9.91 | 10.33 | 10.33 | 10.37 | 9.9 | 5,211 |
| May 29, 2026 | 9.27 | 9.65 | 9.65 | 9.68 | 9.27 | 2,298 |
| May 28, 2026 | 9.23 | 9.35 | 9.35 | 9.37 | 9.09 | 7,207 |
| May 27, 2026 | 9.34 | 9.18 | 9.18 | 9.41 | 9.16 | 12,111 |
| May 26, 2026 | 9.48 | 9.54 | 9.54 | 9.62 | 9.34 | 1,620 |
| May 22, 2026 | 9.15 | 9.39 | 9.39 | 9.41 | 9.14 | 3,725 |
| May 21, 2026 | 9.1 | 9.11 | 9.11 | 9.19 | 9.04 | 1,144 |
| May 20, 2026 | 8.92 | 9.12 | 9.12 | 9.12 | 8.9 | 432 |
| May 19, 2026 | 8.97 | 9.01 | 9.01 | 9.1 | 8.88 | 3,389 |
| May 18, 2026 | 8.73 | 8.91 | 8.91 | 8.93 | 8.67 | 6,129 |
| May 15, 2026 | 8.63 | 8.66 | 8.66 | 8.68 | 8.47 | 457 |
| May 14, 2026 | 8.45 | 8.67 | 8.67 | 8.67 | 8.44 | 1,674 |
| May 13, 2026 | 8.44 | 8.4 | 8.4 | 8.48 | 8.33 | 2,500 |
| May 12, 2026 | 8.56 | 8.38 | 8.38 | 8.56 | 8.36 | 9,353 |
| May 11, 2026 | 8.58 | 8.48 | 8.48 | 8.61 | 8.43 | 4,345 |
| May 08, 2026 | 8.33 | 8.38 | 8.38 | 8.49 | 8.26 | 1,584 |