Rize Sustainable Future of Food UCITS ETF - FOGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	276.15	278.13	278.13	280	272.95	20,130
October 16, 2025	278.75	278.85	278.85	279.3	275.75	30,058
October 15, 2025	279.45	277.43	277.43	285.9	276.7	24,436
October 14, 2025	275.8	275.45	275.45	276.2	271.6	47,059
October 13, 2025	279.4	276.55	276.55	279.4	274.6	21,284
October 10, 2025	278.1	274.43	274.43	281.35	272.95	20,546
October 09, 2025	281.1	280.18	280.18	285.8	276.95	21,344
October 08, 2025	278.73	278	278	279.1	274.5	11,292
October 07, 2025	278	276.77	276.77	282.3	275.95	10,215
October 06, 2025	282.15	278.52	278.52	282.25	277.75	43,521
October 03, 2025	279.9	279.35	279.35	281.05	277.3	22,621
October 02, 2025	280.15	278.55	278.55	280.2	276.2	25,132
October 01, 2025	276.7	276.88	276.88	284.2	275	11,066
September 30, 2025	276.55	275.1	275.1	285.1	272.95	16,165
September 29, 2025	278.15	275.4	275.4	281.4	273.9	25,534
September 26, 2025	275.2	275.65	275.65	280.5	274.15	7,592
September 25, 2025	279.4	275.7	275.7	279.4	275.1	15,441
September 24, 2025	280.51	277.9	277.9	281.15	276.55	13,928
September 23, 2025	281.95	280.43	280.43	290.05	278.35	14,886
September 22, 2025	278.25	279.35	279.35	284.25	277.7	20,100
September 19, 2025	285	281.65	281.65	285	280.05	11,112
September 18, 2025	281	282.08	282.08	284.4	279.3	6,626
September 17, 2025	283.55	284.05	284.05	286.4	281.15	9,646
September 16, 2025	286.75	282.38	282.38	286.8	281.2	11,552
September 15, 2025	289.95	288.05	288.05	289.95	284.85	15,900
September 12, 2025	291.6	287.02	287.02	291.8	286.5	12,595
September 11, 2025	287.8	290.13	290.13	290.9	285.35	23,353
September 10, 2025	292.55	287.3	287.3	297.95	286.5	4,825
September 09, 2025	294.9	291.35	291.35	294.9	290.25	6,356
September 08, 2025	290.2	291.88	291.88	295.6	289.9	8,570
September 05, 2025	292.25	291	291	293.8	289.85	7,654
September 04, 2025	291.2	289.73	289.73	294.45	288.95	4,335
September 03, 2025	294.45	289.45	289.45	294.45	289.45	5,018
September 02, 2025	294	292.23	292.23	296.2	291.55	8,178
September 01, 2025	295.55	294	294	296.7	292.75	16,567
August 29, 2025	298.15	294.35	294.35	298.2	292.95	5,755
August 28, 2025	294.95	294.35	294.35	300.1	293.5	39,299
August 27, 2025	296.38	296.1	296.1	299.85	294.7	4,810
August 26, 2025	297.55	298.48	298.48	301.35	297.55	12,148
August 22, 2025	295.85	301.48	301.48	302.45	295.85	10,564
August 21, 2025	297.4	296.5	296.5	297.85	294.35	1,831
August 20, 2025	294.25	296.05	296.05	297.7	294.25	2,084
August 19, 2025	295.1	296.3	296.3	297.85	292.3	12,418
August 18, 2025	296.3	294.02	294.02	296.45	293.05	4,927
August 15, 2025	296.45	293.18	293.18	296.45	291.95	3,503
August 14, 2025	294.3	293.73	293.73	299.5	292.95	7,810
August 13, 2025	296.8	296	296	296.95	292.5	12,502
August 12, 2025	294.85	293.83	293.83	295.2	291	5,939
August 11, 2025	298.15	292.98	292.98	298.15	292.98	7,757
August 08, 2025	298	295.4	295.4	298.4	293.65	5,786
August 07, 2025	295.5	293.75	293.75	298.55	293	17,110
August 06, 2025	300.8	295.48	295.48	300.8	294.55	3,764
August 05, 2025	296.85	297.13	297.13	300.8	295.5	3,699
August 04, 2025	296.55	297.2	297.2	297.3	292.85	4,357
August 01, 2025	297.9	294.7	294.7	299.85	290	4,652
July 31, 2025	297.6	299.27	299.27	303.75	297.6	7,483
July 30, 2025	305.9	302.2	302.2	305.9	299.9	32,700
July 29, 2025	307.05	302.9	302.9	307.05	302.5	1,417
July 28, 2025	310.35	303.52	303.52	310.35	301.45	15,245
July 25, 2025	303.75	303.7	303.7	306.7	302.3	4,724

Rize Sustainable Future of Food UCITS ETF (FOGB.L) LSE