Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (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 $2,181.38 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,403.13, while $1000 invested 1 year ago would be worth $1,188.09. This corresponds to total returns of 118.14%, 40.31%, 18.81%, respectively, with annualized returns of 12.61%, 7.01%, 18.81%.

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
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
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