Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBR.L) LSE
8.40
+0.025(+0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.40
+0.025(+0.30%)
Currency In USD
If you invested $1000 in Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (CYBR.L) since IPO date, it would be worth $1,700.81 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,273.03, while $1000 invested 1 year ago would be worth $946.17. This corresponds to total returns of 70.08%, 27.3%, -5.38%, respectively, with annualized returns of 8.89%, 4.94%, -5.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 8.44 | 8.4 | 8.4 | 8.48 | 8.33 | 2,500 |
| May 12, 2026 | 8.56 | 8.38 | 8.38 | 8.56 | 8.36 | 9,353 |
| May 11, 2026 | 8.58 | 8.48 | 8.48 | 8.61 | 8.43 | 4,345 |
| May 08, 2026 | 8.33 | 8.38 | 8.38 | 8.49 | 8.26 | 1,584 |
| May 07, 2026 | 8.09 | 8.43 | 8.43 | 8.47 | 8.08 | 41,435 |
| May 06, 2026 | 8.14 | 8 | 8 | 8.27 | 7.87 | 45,919 |
| May 05, 2026 | 7.94 | 8.06 | 8.06 | 8.07 | 7.9 | 6,039 |
| May 01, 2026 | 7.7 | 7.74 | 7.74 | 7.74 | 7.55 | 2,932 |
| April 30, 2026 | 7.74 | 7.62 | 7.62 | 7.74 | 7.55 | 4,220 |
| April 29, 2026 | 7.74 | 7.65 | 7.65 | 7.74 | 7.58 | 24,449 |
| April 28, 2026 | 7.75 | 7.66 | 7.66 | 7.75 | 7.6 | 2,393 |
| April 27, 2026 | 7.66 | 7.69 | 7.69 | 7.7 | 7.54 | 3,578 |
| April 24, 2026 | 7.49 | 7.48 | 7.48 | 7.61 | 7.48 | 416 |
| April 23, 2026 | 7.81 | 7.55 | 7.55 | 7.81 | 7.5 | 1,612 |
| April 22, 2026 | 7.89 | 7.82 | 7.82 | 7.9 | 7.8 | 418 |
| April 21, 2026 | 7.72 | 7.83 | 7.83 | 7.89 | 7.63 | 33,609 |
| April 20, 2026 | 7.56 | 7.59 | 7.59 | 7.63 | 7.43 | 2,412 |
| April 17, 2026 | 7.44 | 7.53 | 7.53 | 7.58 | 7.4 | 13,852 |
| April 16, 2026 | 7.39 | 7.44 | 7.44 | 7.44 | 7.25 | 2,989 |
| April 15, 2026 | 7.12 | 7.22 | 7.22 | 7.22 | 7.01 | 2,714 |
| April 14, 2026 | 7.13 | 7.05 | 7.05 | 7.14 | 7.01 | 4,338 |
| April 13, 2026 | 6.74 | 6.93 | 6.93 | 6.93 | 6.65 | 13,781 |
| April 10, 2026 | 7.13 | 6.79 | 6.79 | 7.2 | 6.79 | 451,350 |
| April 09, 2026 | 7.44 | 7.1 | 7.1 | 7.49 | 7.1 | 10,819 |
| April 08, 2026 | 7.64 | 7.51 | 7.51 | 7.77 | 7.51 | 732 |
| April 07, 2026 | 7.38 | 7.38 | 7.38 | 7.43 | 7.29 | 12,730 |
| April 02, 2026 | 7.09 | 7.28 | 7.28 | 7.28 | 7.06 | 3,934 |
| April 01, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.13 | 20,171 |
| March 31, 2026 | 6.95 | 7.04 | 7.04 | 7.09 | 6.83 | 1,084 |
| March 30, 2026 | 6.99 | 7.04 | 7.04 | 7.06 | 6.91 | 605 |
| March 27, 2026 | 7.32 | 6.92 | 6.92 | 7.32 | 6.85 | 3,852 |
| March 26, 2026 | 7.25 | 7.25 | 7.25 | 7.31 | 7.16 | 10,756 |
| March 25, 2026 | 7.19 | 7.26 | 7.26 | 7.36 | 7.19 | 6,890 |
| March 24, 2026 | 7.49 | 7.18 | 7.18 | 7.49 | 7.18 | 25,108 |
| March 23, 2026 | 7.24 | 7.39 | 7.39 | 7.51 | 7.04 | 813 |
| March 20, 2026 | 7.47 | 7.31 | 7.31 | 7.47 | 7.25 | 811 |
| March 19, 2026 | 7.42 | 7.36 | 7.36 | 7.48 | 7.31 | 5,099 |
| March 18, 2026 | 7.42 | 7.4 | 7.4 | 7.42 | 7.38 | 223 |
| March 17, 2026 | 7.27 | 7.38 | 7.38 | 7.44 | 7.18 | 3,783 |
| March 16, 2026 | 7.31 | 7.3 | 7.3 | 7.46 | 7.26 | 269 |
| March 13, 2026 | 7.27 | 7.28 | 7.31 | 7.42 | 7.26 | 6,829 |
| March 12, 2026 | 7.27 | 7.37 | 7.37 | 7.42 | 7.27 | 3,110 |
| March 11, 2026 | 7.44 | 7.32 | 7.32 | 7.44 | 7.3 | 9,861 |
| March 10, 2026 | 7.5 | 7.43 | 7.43 | 7.5 | 7.27 | 2,304 |
| March 09, 2026 | 7.36 | 7.37 | 7.37 | 7.39 | 7.22 | 1,099 |
| March 06, 2026 | 7.37 | 7.41 | 7.41 | 7.52 | 7.29 | 3,276 |
| March 05, 2026 | 7.29 | 7.35 | 7.35 | 7.42 | 7.16 | 3,750 |
| March 04, 2026 | 7.17 | 7.23 | 7.23 | 7.24 | 7.07 | 1,236 |
| March 03, 2026 | 6.93 | 7.02 | 7.02 | 7.07 | 6.72 | 10,623 |
| March 02, 2026 | 6.81 | 6.93 | 6.93 | 6.99 | 6.76 | 43,513 |
| February 27, 2026 | 7.08 | 6.9 | 6.9 | 7.08 | 6.83 | 22,589 |
| February 26, 2026 | 6.81 | 7.01 | 7.01 | 7.08 | 6.81 | 72,356 |
| February 25, 2026 | 6.68 | 6.75 | 6.75 | 6.75 | 6.62 | 27,478 |
| February 24, 2026 | 6.61 | 6.62 | 6.62 | 6.67 | 6.47 | 5,449 |
| February 23, 2026 | 6.89 | 6.63 | 6.63 | 6.93 | 6.63 | 15,987 |
| February 20, 2026 | 7.24 | 7.21 | 7.21 | 7.29 | 7.12 | 6,348 |
| February 19, 2026 | 7.16 | 7.17 | 7.17 | 7.3 | 7.14 | 2,009 |
| February 18, 2026 | 7.13 | 7.2 | 7.2 | 7.26 | 7.11 | 450 |
| February 17, 2026 | 7.29 | 7.19 | 7.19 | 7.44 | 7.14 | 200 |
| February 16, 2026 | 7.37 | 7.34 | 7.34 | 7.49 | 7.34 | 310 |