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 $764.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $616.15, while $1000 invested 1 year ago would be worth $975.82. This corresponds to total returns of -23.56%, -38.39%, -2.42%, respectively, with annualized returns of -4.35%, -9.24%, -2.42%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.92 | 3.84 | 3.84 | 3.92 | 3.83 | 1,633 |
| September 09, 2026 | 3.96 | 3.89 | 3.89 | 3.96 | 3.88 | 936 |
| September 08, 2026 | 3.9 | 3.93 | 3.93 | 3.96 | 3.9 | 9,098 |
| September 07, 2026 | 3.96 | 3.94 | 3.94 | 3.96 | 3.91 | 814 |
| September 04, 2026 | 3.96 | 3.97 | 3.97 | 3.97 | 3.91 | 2,880 |
| September 03, 2026 | 3.97 | 3.95 | 3.95 | 4 | 3.93 | 469 |
| September 02, 2026 | 3.96 | 3.96 | 3.96 | 3.97 | 3.88 | 2,389 |
| September 01, 2026 | 3.94 | 3.92 | 3.92 | 3.98 | 3.91 | 146,413 |
| August 28, 2026 | 3.94 | 3.93 | 3.93 | 3.96 | 3.92 | 4,781 |
| August 27, 2026 | 3.92 | 3.94 | 3.94 | 3.97 | 3.92 | 721 |
| August 26, 2026 | 3.99 | 3.98 | 3.98 | 4 | 3.94 | 2,135 |
| August 25, 2026 | 3.99 | 3.96 | 3.96 | 4 | 3.95 | 410 |
| August 24, 2026 | 3.95 | 3.99 | 3.99 | 4.01 | 3.94 | 673 |
| August 21, 2026 | 3.94 | 3.96 | 3.96 | 3.97 | 3.91 | 9,456 |
| August 20, 2026 | 3.89 | 3.93 | 3.93 | 3.93 | 3.89 | 1,549 |
| August 19, 2026 | 3.83 | 3.89 | 3.89 | 3.9 | 3.83 | 12,577 |
| August 18, 2026 | 3.81 | 3.84 | 3.84 | 3.88 | 3.81 | 305 |
| August 17, 2026 | 3.89 | 3.86 | 3.86 | 3.91 | 3.85 | 20,350 |
| August 14, 2026 | 3.95 | 3.92 | 3.92 | 3.95 | 3.89 | 1,406 |
| August 13, 2026 | 3.94 | 3.91 | 3.91 | 3.94 | 3.89 | 1,754 |
| August 12, 2026 | 3.91 | 3.9 | 3.9 | 3.94 | 3.89 | 597 |
| August 11, 2026 | 3.94 | 3.93 | 3.93 | 3.95 | 3.93 | 2,648 |
| August 10, 2026 | 3.99 | 3.92 | 3.92 | 3.99 | 3.9 | 575 |
| August 07, 2026 | 3.93 | 3.95 | 3.95 | 3.96 | 3.89 | 3,575 |
| August 06, 2026 | 3.92 | 3.95 | 3.95 | 3.97 | 3.92 | 500 |
| August 05, 2026 | 3.99 | 3.94 | 3.94 | 3.99 | 3.94 | 19,789 |
| August 04, 2026 | 3.94 | 3.93 | 3.93 | 3.95 | 3.89 | 736 |
| August 03, 2026 | 3.94 | 3.92 | 3.92 | 3.95 | 3.87 | 1,023 |
| 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 |
AD
