Rize Sustainable Future of Food UCITS ETF (FOOD.L) LSE
3.73
-0.0535(-1.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
FOOD.L Historical Return
If you invested $1000 in Rize Sustainable Future of Food UCITS ETF (FOOD.L) since IPO date, it would be worth $752.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $599.29, while $1000 invested 1 year ago would be worth $966.2. This corresponds to total returns of -24.7%, -40.07%, -3.38%, respectively, with annualized returns of -4.8%, -9.73%, -3.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
FOOD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.75 | 3.79 | 3.79 | 3.79 | 3.75 | 3,089 |
| June 01, 2026 | 3.77 | 3.76 | 3.76 | 3.84 | 3.74 | 1,361 |
| May 29, 2026 | 3.81 | 3.8 | 3.8 | 3.84 | 3.8 | 3,186 |
| May 28, 2026 | 3.8 | 3.8 | 3.8 | 3.81 | 3.75 | 49,023 |
| May 27, 2026 | 3.78 | 3.81 | 3.81 | 3.81 | 3.72 | 3,606 |
| May 26, 2026 | 3.78 | 3.75 | 3.75 | 3.79 | 3.73 | 3,546 |
| May 22, 2026 | 3.74 | 3.72 | 3.72 | 3.76 | 3.69 | 2,256 |
| May 21, 2026 | 3.71 | 3.68 | 3.68 | 3.73 | 3.64 | 9,146 |
| May 20, 2026 | 3.68 | 3.69 | 3.69 | 3.69 | 3.63 | 2,072 |
| May 19, 2026 | 3.7 | 3.67 | 3.67 | 3.71 | 3.66 | 4,517 |
| May 18, 2026 | 3.65 | 3.7 | 3.7 | 3.73 | 3.64 | 15,324 |
| May 15, 2026 | 3.76 | 3.7 | 3.7 | 3.78 | 3.69 | 28,039 |
| May 14, 2026 | 3.8 | 3.79 | 3.79 | 3.8 | 3.76 | 1,339 |
| May 13, 2026 | 3.78 | 3.77 | 3.77 | 3.83 | 3.77 | 1,248 |
| May 12, 2026 | 3.77 | 3.77 | 3.77 | 3.81 | 3.76 | 9,618 |
| May 11, 2026 | 3.86 | 3.81 | 3.81 | 3.86 | 3.79 | 12,092 |
| May 08, 2026 | 3.87 | 3.84 | 3.84 | 3.88 | 3.75 | 5,016 |
| May 07, 2026 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 1,128 |
| May 06, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.74 | 6,819 |
| May 05, 2026 | 3.77 | 3.76 | 3.76 | 3.77 | 3.7 | 10,397 |
| May 01, 2026 | 3.81 | 3.77 | 3.77 | 3.81 | 3.77 | 34 |
| April 30, 2026 | 3.72 | 3.77 | 3.77 | 3.78 | 3.72 | 1,939 |
| April 29, 2026 | 3.76 | 3.75 | 3.75 | 3.81 | 3.75 | 315 |
| April 28, 2026 | 3.82 | 3.78 | 3.78 | 3.83 | 3.76 | 2,325 |
| April 27, 2026 | 3.82 | 3.8 | 3.8 | 3.83 | 3.77 | 11,194 |
| April 24, 2026 | 3.76 | 3.77 | 3.77 | 3.79 | 3.75 | 1,025 |
| April 23, 2026 | 3.73 | 3.8 | 3.8 | 3.8 | 3.73 | 685 |
| April 22, 2026 | 3.85 | 3.8 | 3.8 | 3.85 | 3.79 | 670 |
| April 21, 2026 | 3.93 | 3.84 | 3.84 | 3.93 | 3.84 | 1,787 |
| April 20, 2026 | 3.88 | 3.88 | 3.88 | 3.9 | 3.83 | 1,413 |
| April 17, 2026 | 3.8 | 3.89 | 3.89 | 3.92 | 3.8 | 3,449 |
| April 16, 2026 | 3.84 | 3.82 | 3.82 | 3.84 | 3.8 | 7,854 |
| April 15, 2026 | 3.88 | 3.84 | 3.84 | 3.88 | 3.83 | 2,845 |
| April 14, 2026 | 3.86 | 3.87 | 3.87 | 3.9 | 3.86 | 3,092 |
| April 13, 2026 | 3.78 | 3.82 | 3.82 | 3.84 | 3.78 | 669 |
| April 10, 2026 | 3.8 | 3.86 | 3.86 | 3.87 | 3.8 | 904 |
| April 09, 2026 | 3.83 | 3.82 | 3.82 | 3.83 | 3.8 | 554 |
| April 08, 2026 | 3.84 | 3.83 | 3.83 | 3.84 | 3.79 | 768 |
| April 07, 2026 | 3.75 | 3.71 | 3.71 | 3.78 | 3.65 | 1,733 |
| April 02, 2026 | 3.63 | 3.7 | 3.7 | 3.7 | 3.63 | 385 |
| April 01, 2026 | 3.67 | 3.74 | 3.74 | 3.84 | 3.67 | 4,513 |
| March 31, 2026 | 3.72 | 3.67 | 3.67 | 3.72 | 3.65 | 667 |
| March 30, 2026 | 3.62 | 3.67 | 3.67 | 3.69 | 3.62 | 2,634 |
| March 27, 2026 | 3.7 | 3.66 | 3.66 | 3.7 | 3.65 | 12,955 |
| March 26, 2026 | 3.73 | 3.7 | 3.7 | 3.73 | 3.66 | 6,006 |
| March 25, 2026 | 3.72 | 3.73 | 3.73 | 3.73 | 3.67 | 48,568 |
| March 24, 2026 | 3.68 | 3.7 | 3.69 | 3.7 | 3.63 | 1,262 |
| March 23, 2026 | 3.54 | 3.62 | 3.62 | 3.67 | 3.5 | 7,301 |
| March 20, 2026 | 3.69 | 3.59 | 3.59 | 3.69 | 3.59 | 155,748 |
| March 19, 2026 | 3.69 | 3.63 | 3.63 | 3.69 | 3.63 | 6,955 |
| March 18, 2026 | 3.81 | 3.73 | 3.73 | 3.81 | 3.71 | 409 |
| March 17, 2026 | 3.74 | 3.77 | 3.77 | 3.77 | 3.7 | 524 |
| March 16, 2026 | 3.77 | 3.73 | 3.73 | 3.77 | 3.7 | 3,752 |
| March 13, 2026 | 3.75 | 3.71 | 3.71 | 3.78 | 3.71 | 760 |
| March 12, 2026 | 3.78 | 3.78 | 3.78 | 3.81 | 3.78 | 898 |
| March 11, 2026 | 3.81 | 3.79 | 3.79 | 3.85 | 3.77 | 2,508 |
| March 10, 2026 | 3.89 | 3.85 | 3.85 | 3.89 | 3.81 | 4,893 |
| March 09, 2026 | 3.81 | 3.8 | 3.8 | 3.81 | 3.76 | 17,936 |
| March 06, 2026 | 3.9 | 3.84 | 3.84 | 3.95 | 3.83 | 2,767 |
| March 05, 2026 | 3.92 | 3.91 | 3.91 | 3.98 | 3.89 | 867 |
