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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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