Rize Education Tech and Digital Learning UCITS ETF - LERN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2023	2.23	2.23	2.23	2.23	2.23	0
December 21, 2023	2.23	2.23	2.23	2.23	2.23	0
December 20, 2023	2.23	2.23	2.23	2.23	2.23	0
December 19, 2023	2.23	2.23	2.23	2.23	2.23	0
December 18, 2023	2.23	2.23	2.23	2.23	2.23	0
December 15, 2023	2.23	2.23	2.23	2.23	2.23	0
December 14, 2023	2.23	2.23	2.23	2.23	2.23	0
December 13, 2023	2.23	2.23	2.23	2.23	2.23	0
December 12, 2023	2.23	2.23	2.23	2.23	2.23	0
December 11, 2023	2.2	2.21	2.21	2.2	2.2	148
December 08, 2023	2.21	2.21	2.21	2.21	2.21	0
December 07, 2023	2.19	2.19	2.19	2.19	2.19	0
December 06, 2023	2.19	2.2	2.2	2.2	2.19	5,000
December 05, 2023	2.19	2.2	2.2	2.2	2.19	140
December 04, 2023	2.19	2.19	2.19	2.19	2.19	0
December 01, 2023	2.17	2.17	2.17	2.17	2.17	0
November 30, 2023	2.17	2.17	2.17	2.17	2.17	0
November 29, 2023	2.17	2.17	2.17	2.17	2.17	0
November 28, 2023	2.16	2.17	2.17	2.17	2.16	8,765
November 27, 2023	2.15	2.17	2.17	2.17	2.15	2,315
November 24, 2023	2.18	2.18	2.18	2.18	2.18	0
November 23, 2023	2.17	2.17	2.17	2.17	2.17	0
November 22, 2023	2.16	2.16	2.16	2.16	2.16	0
November 21, 2023	2.15	2.15	2.15	2.15	2.15	0
November 20, 2023	2.14	2.15	2.15	2.14	2.14	100
November 17, 2023	2.15	2.15	2.15	2.15	2.15	0
November 16, 2023	2.13	2.13	2.13	2.13	2.13	0
November 15, 2023	2.17	2.17	2.17	2.17	2.17	0
November 14, 2023	2.13	2.13	2.13	2.13	2.13	0
November 13, 2023	2.07	2.07	2.07	2.07	2.07	0
November 10, 2023	2.07	2.06	2.06	2.07	2.06	30,958
November 09, 2023	2.08	2.08	2.08	2.08	2.08	0
November 08, 2023	2.03	2.03	2.03	2.03	2.03	0
November 07, 2023	2.04	2.04	2.04	2.04	2.04	0
November 06, 2023	2.03	2	2	2.03	2	6,684
November 03, 2023	2.04	2.04	2.04	2.04	2.04	0
November 02, 2023	1.95	1.95	1.95	1.95	1.95	0
November 01, 2023	1.92	1.92	1.92	1.92	1.92	0
October 31, 2023	1.92	1.92	1.92	1.92	1.92	0
October 30, 2023	1.91	1.91	1.91	1.91	1.91	0
October 27, 2023	1.89	1.9	1.9	1.9	1.89	33,798
October 26, 2023	1.88	1.88	1.88	1.88	1.88	0
October 25, 2023	1.9	1.9	1.9	1.9	1.9	0
October 24, 2023	1.9	1.9	1.9	1.9	1.9	0
October 23, 2023	1.9	1.9	1.9	1.9	1.9	0
October 20, 2023	1.89	1.89	1.89	1.89	1.89	0
October 19, 2023	1.94	1.94	1.94	1.94	1.94	0
October 18, 2023	1.94	1.94	1.94	1.94	1.94	0
October 17, 2023	1.97	1.97	1.97	1.97	1.97	0
October 16, 2023	1.94	1.94	1.94	1.94	1.94	0
October 13, 2023	1.92	1.92	1.92	1.92	1.92	0
October 12, 2023	1.96	1.96	1.96	1.97	1.96	2,771
October 11, 2023	1.98	1.98	1.98	1.98	1.98	0
October 10, 2023	1.99	1.99	1.99	1.99	1.99	0
October 09, 2023	1.94	1.94	1.94	1.94	1.94	0
October 06, 2023	1.93	1.93	1.93	1.93	1.93	0
October 05, 2023	1.92	1.92	1.92	1.92	1.92	0
October 04, 2023	1.92	1.92	1.92	1.92	1.92	110
October 03, 2023	1.93	1.93	1.93	1.93	1.93	0
October 02, 2023	1.95	1.95	1.95	1.95	1.95	0

Rize Education Tech and Digital Learning UCITS ETF (LERN.L) LSE