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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	421.47	417.7	417.7	423.6	417.42	8,528
November 06, 2025	428.72	423.23	423.23	430.45	423.23	3,504
November 05, 2025	427.07	429.4	429.4	431	427.07	2,218
November 04, 2025	426.1	427.83	427.83	428.9	426.1	29,738
November 03, 2025	431.05	427.9	427.9	431.45	426.4	765
October 31, 2025	432.15	429.55	429.55	432.15	429.5	1,306
October 30, 2025	432.25	433.93	433.93	438.25	432.25	86,340
October 29, 2025	437.75	437.48	437.48	438.31	436	1,624
October 28, 2025	433.9	435.03	435.03	435.65	432.79	6,820
October 27, 2025	434.87	431.98	431.98	435.3	431.98	524
October 24, 2025	430.82	433.4	433.4	433.4	430.1	306
October 23, 2025	424.1	427	427	427	420.6	6,244
October 22, 2025	425	422.53	422.53	427.05	422.53	1,664
October 21, 2025	423.7	423	423	423.73	421.17	1,934
October 20, 2025	419.6	423.05	423.05	424.55	418.29	5,601
October 17, 2025	415.69	418.9	418.9	421.75	414.51	6,980
October 16, 2025	425.35	423.15	423.15	425.35	421.61	1,948
October 15, 2025	423.11	427.85	427.85	427.85	423.11	1,305
October 14, 2025	419.85	418.6	418.6	420.54	416.93	8,021
October 13, 2025	421.35	421.7	421.7	423.35	419.1	1,482
October 10, 2025	424.5	418.73	418.73	428.1	418.73	1,187
October 09, 2025	429.55	427.78	427.78	430.4	426.01	5,600
October 08, 2025	420.4	425.18	425.18	427.4	420.4	853
October 07, 2025	425.6	422.55	422.55	427.16	422.55	3,814
October 06, 2025	428.25	425.55	425.55	428.25	424.12	1,443
October 03, 2025	425.6	424.13	424.13	425.6	420.6	118
October 02, 2025	419.56	421.53	421.53	423.6	419.42	2,016
October 01, 2025	413.33	417.2	417.2	417.64	413.33	740
September 30, 2025	414.58	413.65	413.65	414.85	412.55	860
September 29, 2025	412.93	414.18	414.18	415.92	412.93	25,453
September 26, 2025	414.09	411.93	411.93	414.2	411.93	83
September 25, 2025	414.75	412.63	412.63	414.75	411	32
September 24, 2025	412.32	414.2	414.2	415.69	412.15	1,791
September 23, 2025	415.05	415.15	415.15	417.29	414.8	1,095
September 22, 2025	414.1	412.13	412.13	414.1	410.45	1,549
September 19, 2025	412.89	412.35	412.35	413.69	412.35	2,075
September 18, 2025	412.6	413.5	413.5	414.7	409.58	142
September 17, 2025	411.75	409.78	409.78	411.75	409.78	493
September 16, 2025	412.1	406.85	406.85	412.5	406.85	4,609
September 15, 2025	409.5	411.43	411.43	412.6	408.6	3,096
September 12, 2025	414.25	410.33	410.33	414.25	409.3	54
September 11, 2025	410.45	411.8	411.8	411.8	407.85	2,761
September 10, 2025	407.97	408.45	408.45	409.94	407.97	623
September 09, 2025	410.69	406.58	406.58	410.69	406.58	577
September 08, 2025	409.9	410.43	410.43	410.43	404.9	222
September 05, 2025	408.8	404.85	404.85	408.84	404.4	1,788
September 04, 2025	404.15	404.15	404.15	405.1	401.65	1,993
September 03, 2025	405.65	402.13	402.13	405.65	402.13	4,469
September 02, 2025	409.35	403.28	403.28	409.35	400.99	1,528
September 01, 2025	404.32	405.55	405.55	408.15	404.28	377
August 29, 2025	407.05	407.08	407.08	411.9	407.05	1,520
August 28, 2025	412.55	409.93	409.93	413.2	408.9	684
August 27, 2025	413.65	409.93	409.93	413.65	409.93	5,206
August 26, 2025	414.21	411.33	411.33	414.21	406.12	8,573
August 22, 2025	411.35	416.4	416.4	416.79	409.57	2,316
August 21, 2025	409.93	409.13	409.13	426.71	406.72	6,145
August 20, 2025	410.6	409.23	409.23	411.82	408.25	716
August 19, 2025	411.75	412.33	412.33	413.63	409.48	7,059
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

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