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

8.05

+0.01(+0.12%)

Updated at January 14 04:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20268.158.058.058.158.012,953
January 13, 20268.128.048.048.248.048,132
January 12, 20268.148.168.168.168.049,816
January 09, 20268.158.148.148.258.122,888
January 08, 20268.178.158.158.338.156,151
January 07, 20268.138.238.238.238.120,421
January 06, 202688.048.048.137.986,346
January 05, 20267.98.098.098.127.92,741
January 02, 20268.288.018.018.287.991,954
December 31, 20258.318.228.228.318.2125
December 30, 20258.28.288.288.338.2662
December 29, 20258.38.258.258.328.252,088
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved