Rize Environmental Impact 100 UCITS ETF - LVNG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	409.85	408.58	408.58	409.85	406.6	3,624
August 15, 2025	408.25	407.85	407.85	411.15	406.85	503
August 14, 2025	410.25	407.38	407.38	410.25	406.59	901
August 13, 2025	411.55	407.98	407.98	411.55	407.98	7,701
August 12, 2025	407.9	408.98	408.98	408.98	404.03	6
August 11, 2025	407	405.73	405.73	409.9	405.26	499
August 08, 2025	408.2	408.4	408.4	408.95	406.66	318
August 07, 2025	409.6	406	406	411.35	405.7	1,439
August 06, 2025	410.17	406.6	406.6	410.17	405.21	2,223
August 05, 2025	408.4	409.5	409.5	409.5	405.89	2,848
August 04, 2025	404.7	404.38	404.38	405.35	402.51	2,039
August 01, 2025	409.3	400.83	400.83	409.3	400.12	7,569
July 31, 2025	410.6	406.33	406.33	410.89	404.95	6,291
July 30, 2025	407.3	409.53	409.53	411.09	407.3	1,566
July 29, 2025	408.86	405.75	405.75	410.74	405.75	7
July 28, 2025	409.7	408	408	415	407.06	486
July 25, 2025	408.3	408.78	408.78	409.04	407.11	3,308
July 24, 2025	411.2	407.6	407.6	411.2	405.5	26,279
July 23, 2025	407.25	407.56	407.56	408.6	405.83	11,127
July 22, 2025	403.78	402.73	402.73	403.78	401.52	4,605
July 21, 2025	401.85	406.08	406.08	408	401.85	180
July 18, 2025	407.35	404.08	404.08	407.35	402.5	305
July 17, 2025	402.1	402.83	402.83	404.24	399.75	11
July 16, 2025	400.45	395.68	395.68	400.45	395.68	159
July 15, 2025	401.1	401.65	401.65	404.51	400.97	834
July 14, 2025	400.85	400.83	400.83	401.65	400.05	57
July 11, 2025	398.3	400.88	400.88	402.7	398.3	12
July 10, 2025	397.9	401.73	401.73	402.66	397.9	10
July 09, 2025	398.94	397.8	397.8	398.94	397.8	66
July 08, 2025	398.3	397.73	397.73	398.3	394.06	966
July 07, 2025	399.2	394.93	394.93	399.2	393.3	147
July 04, 2025	397.25	395.8	395.8	397.25	393.43	2,372
July 03, 2025	398.3	397.75	397.75	399.19	397.36	34
July 02, 2025	393.55	395.25	395.25	395.51	393.55	1,456
July 01, 2025	386.73	390.83	390.83	390.83	386.64	229
June 30, 2025	391.7	388.7	388.7	391.85	388.04	1,315
June 27, 2025	386.12	390.2	390.2	390.5	383.65	810
June 26, 2025	381.75	385.38	385.38	385.7	381.75	1,512
June 25, 2025	388.75	383.4	383.4	388.75	383.4	9,113
June 24, 2025	386.41	386.2	386.2	386.41	384.87	14
June 23, 2025	379.8	380.8	380.8	381.91	379.8	71
June 20, 2025	382.55	381	381	382.55	381	1
June 19, 2025	383.5	379.5	379.5	383.5	378.48	836
June 18, 2025	385.65	384.1	384.1	386	380.94	2,053
June 17, 2025	383	383.75	383.75	384.64	380.28	1,206
June 16, 2025	382.11	384.75	384.75	386.09	382.11	4,728
June 13, 2025	378.5	381.55	381.55	382.8	378.5	924
June 12, 2025	386.2	383.93	383.93	386.55	381.3	820
June 11, 2025	385.34	386.35	386.35	386.35	385.34	60,551
June 10, 2025	384.14	384.75	384.75	386.14	383.99	12,003
June 09, 2025	381.05	381.9	381.9	384.03	380.08	1,097
June 06, 2025	382.07	383.08	383.08	384.63	382.07	2,458
June 05, 2025	382.15	381.38	381.38	382.48	379.21	1,310
June 04, 2025	382.25	380.75	380.75	382.86	379.86	1,528
June 03, 2025	377.7	378.75	378.75	378.75	375.72	8,590
June 02, 2025	373.4	376.95	376.95	378.05	373.4	717
May 30, 2025	380.85	378.95	378.95	381.45	377.56	126
May 29, 2025	382.48	380.08	380.08	382.48	378.21	8,561
May 28, 2025	382.11	381.23	381.23	383.62	379.72	573
May 27, 2025	379.25	380.63	380.63	381.2	378.55	89

Rize Environmental Impact 100 UCITS ETF (LVNG.L) LSE