Rize Sustainable Future of Food UCITS ETF (FOOD.L) LSE
Currency In USD
AD
- 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 $767 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $610.44, while $1000 invested 1 year ago would be worth $976.71. This corresponds to total returns of -23.3%, -38.96%, -2.33%, respectively, with annualized returns of -4.37%, -9.39%, -2.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FOOD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.95 | 3.86 | 3.86 | 3.95 | 3.85 | 2,070 |
| July 30, 2026 | 3.86 | 3.9 | 3.9 | 3.93 | 3.86 | 57,421 |
| July 29, 2026 | 3.94 | 3.87 | 3.87 | 3.94 | 3.86 | 1,178 |
| July 28, 2026 | 3.87 | 3.94 | 3.94 | 3.95 | 3.87 | 10,227 |
| July 27, 2026 | 3.85 | 3.87 | 3.87 | 3.9 | 3.85 | 16,271 |
| July 23, 2026 | 3.86 | 3.79 | 3.79 | 3.86 | 3.78 | 1,001 |
| July 22, 2026 | 3.82 | 3.84 | 3.84 | 3.84 | 3.81 | 1,154 |
| July 21, 2026 | 3.87 | 3.84 | 3.84 | 3.87 | 3.81 | 969 |
| July 20, 2026 | 3.89 | 3.86 | 3.86 | 3.9 | 3.85 | 1,062 |
| July 17, 2026 | 3.92 | 3.9 | 3.9 | 3.94 | 3.85 | 3,893 |
| July 16, 2026 | 3.86 | 3.91 | 3.91 | 3.91 | 3.83 | 27,246 |
| July 15, 2026 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 772 |
| July 14, 2026 | 3.84 | 3.83 | 3.83 | 3.84 | 3.77 | 699 |
| July 13, 2026 | 3.81 | 3.82 | 3.82 | 3.86 | 3.8 | 775 |
| July 10, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.8 | 474 |
| July 09, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.79 | 3,061 |
| July 08, 2026 | 3.86 | 3.81 | 3.81 | 3.89 | 3.79 | 476 |
| July 07, 2026 | 3.93 | 3.91 | 3.91 | 3.94 | 3.9 | 406 |
| July 06, 2026 | 3.93 | 3.9 | 3.9 | 3.94 | 3.87 | 15,260 |
| July 03, 2026 | 3.93 | 3.95 | 3.95 | 3.95 | 3.91 | 1,446 |
| July 02, 2026 | 3.9 | 3.9 | 3.9 | 3.91 | 3.87 | 36,263 |
| July 01, 2026 | 3.88 | 3.9 | 3.9 | 3.9 | 3.86 | 1,016 |
| June 30, 2026 | 3.83 | 3.86 | 3.86 | 3.88 | 3.83 | 325 |
| June 29, 2026 | 3.88 | 3.84 | 3.84 | 3.88 | 3.84 | 715 |
| June 26, 2026 | 3.82 | 3.87 | 3.87 | 3.88 | 3.82 | 13,521 |
| June 25, 2026 | 3.84 | 3.84 | 3.84 | 3.87 | 3.81 | 310 |
| June 24, 2026 | 3.77 | 3.82 | 3.82 | 3.84 | 3.7 | 13,879 |
| June 23, 2026 | 3.72 | 3.73 | 3.73 | 3.75 | 3.72 | 550 |
| June 22, 2026 | 3.78 | 3.76 | 3.76 | 3.78 | 3.75 | 2,226 |
| June 19, 2026 | 3.77 | 3.78 | 3.78 | 3.79 | 3.73 | 706 |
| June 18, 2026 | 3.76 | 3.77 | 3.77 | 3.77 | 3.75 | 19,230 |
| June 17, 2026 | 3.79 | 3.8 | 3.8 | 3.8 | 3.77 | 59,964 |
| June 16, 2026 | 3.79 | 3.79 | 3.79 | 3.8 | 3.79 | 647 |
| June 15, 2026 | 3.82 | 3.79 | 3.79 | 3.85 | 3.78 | 2,734 |
| June 12, 2026 | 3.76 | 3.77 | 3.77 | 3.79 | 3.74 | 548 |
| June 11, 2026 | 3.68 | 3.69 | 3.69 | 3.72 | 3.68 | 1,113 |
| June 10, 2026 | 3.7 | 3.72 | 3.72 | 3.73 | 3.7 | 608 |
| June 09, 2026 | 3.64 | 3.69 | 3.69 | 3.73 | 3.62 | 37,224 |
| June 08, 2026 | 3.68 | 3.66 | 3.66 | 3.69 | 3.62 | 2,510 |
| June 05, 2026 | 3.7 | 3.71 | 3.71 | 3.74 | 3.68 | 3,448 |
| June 04, 2026 | 3.71 | 3.73 | 3.73 | 3.75 | 3.71 | 5,656 |
| June 03, 2026 | 3.73 | 3.73 | 3.73 | 3.78 | 3.71 | 63,498 |
| 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 |
AD
