Rize UCITS ICAV - Rize Medical Cannabis and Life Sciences UCITS ETF - FLWR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	2.02	2.02	2.02	2.02	2.02	0
December 21, 2023	2.02	2.02	2.02	2.02	2.02	0
December 20, 2023	2.02	2.02	2.02	2.02	2.02	0
December 19, 2023	2.02	2.02	2.02	2.02	2.02	0
December 18, 2023	2.02	2.02	2.02	2.02	2.02	0
December 15, 2023	2.02	2.02	2.02	2.02	2.02	0
December 14, 2023	2.02	2.02	2.02	2.02	2.02	0
December 13, 2023	2.02	2.02	2.02	2.02	2.02	0
December 12, 2023	2.02	2.02	2.02	2.03	2.02	3,940
December 11, 2023	2.1	1.98	1.98	2.11	1.98	1,268
December 08, 2023	2.11	2.09	2.09	2.11	2.09	53
December 07, 2023	2.05	2.1	2.1	2.1	2.05	166
December 06, 2023	2.09	2.1	2.1	2.1	2.08	4,270
December 05, 2023	2.07	2.09	2.09	2.1	2.07	38
December 04, 2023	2.07	2.09	2.09	2.09	2.07	18
December 01, 2023	2.04	2.03	2.03	2.04	2.02	32
November 30, 2023	1.98	2.01	2.01	2.01	1.98	24
November 29, 2023	2	2.01	2.01	2.02	1.99	55
November 28, 2023	1.98	1.99	1.99	1.99	1.98	1,078
November 27, 2023	2.03	2.01	2.01	2.03	2.01	247
November 24, 2023	2.02	2.03	2.03	2.02	2.01	309
November 23, 2023	2.02	2.02	2.02	2.02	2.02	0
November 22, 2023	1.99	2	2	1.99	1.99	64
November 21, 2023	2.02	2	2	2.02	2.02	15
November 20, 2023	2.05	2.01	2.01	2.05	2	47
November 17, 2023	2	2	2	2.01	1.98	608
November 16, 2023	1.99	1.99	1.99	1.99	1.99	0
November 15, 2023	1.97	2.02	2.02	2.03	1.97	15,552
November 14, 2023	1.9	1.96	1.96	1.9	1.85	444
November 13, 2023	1.89	1.88	1.88	1.89	1.86	55
November 10, 2023	1.85	1.85	1.85	1.85	1.85	0
November 09, 2023	1.95	1.89	1.89	1.95	1.92	378
November 08, 2023	2	1.95	1.95	2	1.95	157
November 07, 2023	2	2	2	2.01	2	110
November 06, 2023	2	2	2	2	2	4
November 03, 2023	1.94	2	2	2.02	1.94	158
November 02, 2023	1.94	1.94	1.94	1.95	1.94	1,055
November 01, 2023	1.94	1.94	1.94	1.95	1.89	5,312
October 31, 2023	1.87	1.86	1.86	1.87	1.87	1
October 30, 2023	1.87	1.86	1.86	1.91	1.85	268
October 27, 2023	1.93	1.9	1.9	1.93	1.93	4,135
October 26, 2023	1.95	1.95	1.95	1.95	1.95	7
October 25, 2023	1.96	1.98	1.98	1.96	1.96	30
October 24, 2023	2	2	2	2	2	0
October 23, 2023	2	2	2	2	2	313
October 20, 2023	2.05	2.01	2.01	2.05	2.02	13,936
October 19, 2023	2.06	2.06	2.06	2.06	2.06	11,708
October 18, 2023	2.13	2.1	2.1	2.13	2.13	36
October 17, 2023	2.11	2.14	2.14	2.14	2.11	15
October 16, 2023	2.05	2.1	2.1	2.07	2.05	233
October 13, 2023	2.06	2.06	2.06	2.06	2.06	3,020
October 12, 2023	2.14	2.09	2.09	2.14	2.08	3,008
October 11, 2023	2.17	2.14	2.14	2.17	2.15	270
October 10, 2023	2.1	2.15	2.15	2.15	2.1	6,390
October 09, 2023	2.09	2.08	2.08	2.09	2.06	9,817
October 06, 2023	2.11	2.1	2.1	2.11	2.11	24
October 05, 2023	2.09	2.08	2.08	2.09	2.09	12
October 04, 2023	2.09	2.1	2.1	2.12	2.09	1,660
October 03, 2023	2.15	2.13	2.13	2.16	2.12	47
October 02, 2023	2.23	2.18	2.18	2.23	2.18	55

Rize UCITS ICAV - Rize Medical Cannabis and Life Sciences UCITS ETF (FLWR.L) LSE