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

8.29

+0.026(+0.31%)

Updated at December 24 12:28PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20258.378.298.298.378.27102
December 23, 20258.388.278.278.418.2711,839
December 22, 20258.248.328.328.398.24604
December 19, 20258.438.358.358.448.31,825
December 18, 20258.238.398.398.48.23246
December 17, 20258.478.358.358.478.3210,858
December 16, 20258.48.368.368.48.333,363
December 15, 20258.488.458.458.658.41,486
December 12, 20258.668.468.468.668.464,086
December 11, 20258.68.548.548.618.451,280
December 10, 20258.438.528.528.598.431,552
December 09, 20258.348.528.528.528.341,108
December 08, 20258.468.418.418.58.392,274
December 05, 20258.378.468.468.548.372,591
December 04, 20258.518.428.428.518.414,045
December 03, 20258.328.368.368.48.24412
December 02, 20258.238.358.358.358.23554
December 01, 20258.318.268.268.318.182,190
November 28, 20258.278.228.228.358.2254,514
November 27, 20258.288.248.248.338.17691
November 26, 20258.258.288.288.48.2510,743
November 25, 20258.138.298.298.298.1313,892
November 24, 20258.268.238.238.288.17293
November 21, 20258.168.098.098.168.0243,415
November 20, 20258.38.218.218.388.178,182
November 19, 20258.388.248.248.388.2314,796
November 18, 20258.388.318.318.4782,694
November 17, 20258.658.478.478.678.451,066
November 14, 20258.618.578.578.638.371,044
November 13, 20258.688.648.648.988.622,438
November 12, 20258.878.778.778.988.7511,042
November 11, 20258.868.878.878.918.78813
November 10, 20258.828.788.788.838.756,965
November 07, 20258.728.578.578.728.528,704
November 06, 20258.628.558.558.728.5412,362
November 05, 20258.78.678.678.78.552,935
November 04, 20258.898.78.78.898.53715
November 03, 20258.818.838.838.968.813,165
October 31, 20258.828.88.88.878.76788
October 30, 20258.648.828.828.838.643,288
October 29, 20259.088.98.99.088.762,164
October 28, 20259.129.159.159.179.011,765
October 27, 20259.099.19.19.279.092,114
October 24, 20259.079.079.079.169.013,082
October 23, 20259.099.039.039.098.923,894
October 22, 20259.29.029.029.219.021,125
October 21, 20259.029.099.099.18.936,674
October 20, 20258.958.848.848.968.771,849
October 17, 20258.728.748.748.88.553,516
October 16, 20259.028.788.789.058.782,120
October 15, 20259.069.019.019.068.97943
October 14, 20258.98.938.939.048.843,568
October 13, 20259.13999.1391,215
October 10, 20259.248.988.989.268.9712,066
October 09, 20259.229.139.139.279.094,414
October 08, 20259.19.139.139.218.9231,945
October 07, 20259.259.029.029.259.02808
October 06, 20259.239.159.159.249.0712,570
October 03, 20259.29.159.159.239.15905
October 02, 20259.049.19.19.1799,027
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved