Rize Cybersecurity and Data Privacy UCITS ETF Accum USD (CYBR.L) LSE

Currency In USD

CYBR.L Historical Return

If you invested $1000 in Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBR.L) since IPO date, it would be worth $2,468.02 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,543.29, while $1000 invested 1 year ago would be worth $1,351.66. This corresponds to total returns of 146.8%, 54.33%, 35.17%, respectively, with annualized returns of 14.48%, 9.06%, 35.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CYBR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	12	12.26	12.26	12.28	11.91	809
October 20, 2026	12	11.9	11.9	12	11.73	1,188
October 19, 2026	11.7	11.89	11.89	11.94	11.7	727
October 16, 2026	12.32	11.67	11.67	12.37	11.67	2,297
October 15, 2026	11.92	12.03	12.03	12.11	11.87	893
October 14, 2026	12.68	12.18	12.18	12.68	12.18	5,448
October 13, 2026	12.61	12.66	12.66	12.7	12.49	530
October 12, 2026	12.9	12.75	12.75	13.15	12.73	14,849
October 09, 2026	12.58	12.82	12.82	12.82	12.51	24,545
October 08, 2026	12.46	12.47	12.47	12.63	12.39	5,781
October 07, 2026	12.64	12.42	12.42	12.74	12.42	1,598
October 06, 2026	12.56	12.62	12.62	12.81	12.4	14,049
October 05, 2026	12.2	12.4	12.4	12.44	12.18	741
October 02, 2026	12.23	12.27	12.27	12.37	12.08	11,664
October 01, 2026	12.12	12.03	12.03	12.27	12	24,215
September 30, 2026	11.75	12.21	12.21	12.23	11.74	1,528
September 29, 2026	11.93	11.71	11.71	11.93	11.67	3,603
September 28, 2026	11.68	11.78	11.78	11.8	11.43	845
September 25, 2026	12.21	11.86	11.86	12.24	11.82	2,878
September 24, 2026	12.15	12.18	12.18	12.32	12.09	2,930
September 23, 2026	12.16	12.27	12.27	12.29	12.06	4,606
September 22, 2026	11.97	11.92	11.92	12.23	11.9	5,765
September 21, 2026	11.81	11.95	11.95	11.96	11.59	728
September 18, 2026	11.99	11.58	11.58	12.08	11.54	1,544
September 17, 2026	11.92	11.96	11.96	12.06	11.68	2,165
September 16, 2026	11.93	11.87	11.87	12.04	11.85	956
September 15, 2026	11.65	11.75	11.75	11.77	11.56	2,937
September 11, 2026	10.94	10.76	10.76	11	10.6	1,106
September 10, 2026	11.07	11	11	11.07	10.81	1,642
September 09, 2026	10.78	10.96	10.96	10.99	10.78	2,276
September 08, 2026	11.13	10.85	10.85	11.13	10.79	1,103
September 07, 2026	11.03	11.07	11.07	11.18	10.99	1,111
September 04, 2026	11.2	11.07	11.07	11.29	11.06	3,479
September 03, 2026	11.07	11.11	11.11	11.15	10.92	1,081
September 02, 2026	11.25	10.84	10.84	11.25	10.84	1,839
September 01, 2026	11.79	11.26	11.26	11.79	11.26	4,021
August 28, 2026	11.7	11.67	11.67	11.91	11.52	2,713
August 27, 2026	11.09	11.71	11.71	11.72	11.09	1,682
August 26, 2026	10.76	10.81	10.81	10.87	10.65	207
August 25, 2026	10.9	10.81	10.81	11.02	10.79	393
August 24, 2026	10.96	10.89	10.89	11.04	10.79	8,384
August 21, 2026	10.89	10.88	10.88	10.93	10.63	7,298
August 20, 2026	11.19	10.91	10.91	11.19	10.88	3,871
August 19, 2026	11.22	11.14	11.14	11.44	10.99	542
August 18, 2026	11.33	11.25	11.25	11.4	11.12	527
August 17, 2026	11.62	11.29	11.29	11.63	11.29	1,316
August 14, 2026	11.88	11.66	11.66	12.05	11.6	2,035
August 13, 2026	11.6	11.63	11.63	11.74	11.45	1,042
August 12, 2026	11.59	11.56	11.56	11.75	11.52	553
August 11, 2026	11.7	11.7	11.7	11.78	11.56	1,854
August 10, 2026	11.33	11.62	11.62	11.67	11.31	835
August 07, 2026	11.34	11.26	11.26	11.42	11.18	66,167
August 06, 2026	11.35	11.15	11.15	11.35	11.03	4,411
August 05, 2026	11.43	11.34	11.34	11.61	11.28	2,690
August 04, 2026	10.89	11.15	11.15	11.18	10.86	2,874
August 03, 2026	10.76	10.82	10.82	10.83	10.55	1,129
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