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

9.02

+0.1305(+1.47%)

Updated at September 08 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20258.878.898.898.978.8425,274
September 04, 20258.788.818.818.968.775,052
September 03, 20258.938.838.838.938.761,215
September 02, 20259.098.88.89.098.79940
September 01, 20259.099.019.019.098.921,736
August 29, 20259.148.998.999.148.97505
August 28, 20258.968.978.979.018.9217
August 27, 20258.728.898.898.918.725,056
August 26, 20258.868.88.88.868.693,333
August 22, 20258.738.928.928.928.73134
August 21, 20258.788.718.718.788.6822,526
August 20, 20258.858.748.748.858.68486
August 19, 20258.98.818.818.98.74112
August 18, 20258.868.768.768.868.766,346
August 15, 20258.788.738.738.788.6817,211
August 14, 20258.948.698.698.948.67561
August 13, 20258.748.818.818.838.656,803
August 12, 20258.618.648.648.668.454,463
August 11, 20258.658.588.588.658.523,827
August 08, 20258.748.598.598.748.583,032
August 07, 20258.88.628.628.938.6111,090
August 06, 20258.918.838.838.918.7410,740
August 05, 20259.058.868.869.058.86633
August 04, 20258.848.878.878.878.724,744
August 01, 20258.918.738.738.978.629,262
July 31, 20259.04999.218.991,395
July 30, 20259.19.079.079.249.011,720
July 29, 20259.229.119.119.499.11968
July 28, 20259.299.199.199.359.172,108
July 25, 20259.19.259.259.269.11,019
July 24, 20259.119.169.169.289.117,483
July 23, 20259.189.189.189.299.09930
July 22, 20259.269.189.189.269.0948,869
July 21, 20259.249.29.29.249.09280
July 18, 20259.039.129.129.149.0322,558
July 17, 20259.139.119.119.138.9726,085
July 16, 20258.898.988.989.068.893,476
July 15, 20259.069.029.029.069.027,233
July 14, 20258.939.039.039.048.844,537
July 11, 20259.219.059.059.258.991,826
July 10, 20259.459.319.319.579.273,771
July 09, 20259.359.429.429.529.351,821
July 08, 20259.549.389.389.549.381,396
July 07, 20259.479.459.459.499.33124
July 04, 20259.519.419.419.519.37820
July 03, 20259.369.489.489.489.3246
July 02, 20259.49.289.289.439.261,684
July 01, 20259.39.259.259.489.225,336
June 30, 20259.439.399.399.439.255,295
June 27, 20259.49.359.359.49.311,341
June 26, 20259.429.359.359.439.2710,901
June 25, 20259.199.339.339.49.19487
June 24, 20259.389.289.289.389.223,680
June 23, 20259.019.139.139.138.923,537
June 20, 20259.029.079.079.149.027,265
June 19, 20259.149.029.029.168.995,648
June 18, 20259.139.189.189.259.1351
June 17, 20259.199.219.219.229.012,578
June 16, 20259.19.169.169.199.074,302
June 13, 20258.989.119.119.118.8814,846
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved