Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) XETRA
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) since IPO date, it would be worth $2,018.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,518.73, while $1000 invested 1 year ago would be worth $1,220.55. This corresponds to total returns of 101.84%, 51.87%, 22.05%, respectively, with annualized returns of 11.38%, 8.72%, 22.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.31 | 9.32 | 9.32 | 9.35 | 9.23 | 3,098 |
| August 20, 2026 | 9.53 | 9.34 | 9.34 | 9.54 | 9.34 | 60,507 |
| August 19, 2026 | 9.76 | 9.55 | 9.55 | 9.78 | 9.48 | 7,168 |
| August 18, 2026 | 9.67 | 9.69 | 9.69 | 9.78 | 9.66 | 11,022 |
| August 17, 2026 | 9.98 | 9.75 | 9.75 | 9.98 | 9.71 | 38,252 |
| August 14, 2026 | 10.29 | 10.03 | 10.03 | 10.35 | 10.03 | 10,515 |
| August 13, 2026 | 10.01 | 10.09 | 10.09 | 10.17 | 9.96 | 5,983 |
| August 12, 2026 | 10.08 | 10.01 | 10.01 | 10.08 | 9.94 | 11,809 |
| August 11, 2026 | 10.07 | 10.15 | 10.15 | 10.17 | 9.98 | 15,443 |
| August 10, 2026 | 9.86 | 10.06 | 10.06 | 10.12 | 9.8 | 25,327 |
| August 07, 2026 | 9.86 | 9.76 | 9.76 | 9.9 | 9.73 | 4,749 |
| August 06, 2026 | 9.82 | 9.67 | 9.67 | 9.83 | 9.59 | 23,227 |
| August 05, 2026 | 9.86 | 9.88 | 9.88 | 10.04 | 9.83 | 16,871 |
| August 04, 2026 | 9.44 | 9.69 | 9.69 | 9.71 | 9.43 | 53,130 |
| August 03, 2026 | 9.27 | 9.4 | 9.4 | 9.42 | 9.22 | 11,019 |
| July 31, 2026 | 9.1 | 9.08 | 9.08 | 9.21 | 9.03 | 15,826 |
| July 30, 2026 | 9.1 | 8.96 | 8.96 | 9.17 | 8.93 | 14,211 |
| July 29, 2026 | 9.19 | 9.1 | 9.1 | 9.22 | 9.07 | 21,087 |
| July 28, 2026 | 9.19 | 9.3 | 9.3 | 9.34 | 9 | 18,282 |
| July 27, 2026 | 9.25 | 9.27 | 9.27 | 9.28 | 9.15 | 2,841 |
| July 24, 2026 | 8.99 | 9.13 | 9.13 | 9.17 | 8.99 | 2,736 |
| July 23, 2026 | 9.2 | 9.04 | 9.04 | 9.22 | 9 | 17,690 |
| July 22, 2026 | 9.5 | 9.25 | 9.25 | 9.54 | 9.25 | 2,649 |
| July 21, 2026 | 9.78 | 9.46 | 9.46 | 9.78 | 9.46 | 17,979 |
| July 20, 2026 | 9.85 | 9.85 | 9.85 | 9.93 | 9.79 | 22,755 |
| July 17, 2026 | 9.66 | 9.76 | 9.76 | 9.9 | 9.65 | 37,756 |
| July 16, 2026 | 9.85 | 9.83 | 9.83 | 9.95 | 9.72 | 12,596 |
| July 15, 2026 | 10.11 | 9.92 | 9.92 | 10.2 | 9.92 | 20,632 |
| July 14, 2026 | 9.65 | 10.01 | 10.01 | 10.08 | 9.44 | 23,827 |
| July 13, 2026 | 9.6 | 9.72 | 9.72 | 9.74 | 9.54 | 8,107 |
| July 10, 2026 | 9.84 | 9.61 | 9.61 | 9.97 | 9.61 | 18,493 |
| July 09, 2026 | 9.64 | 9.79 | 9.79 | 9.8 | 9.47 | 12,902 |
| July 08, 2026 | 9.68 | 9.58 | 9.58 | 9.74 | 9.53 | 17,777 |
| July 07, 2026 | 9.76 | 9.81 | 9.81 | 9.85 | 9.67 | 5,178 |
| July 06, 2026 | 9.43 | 9.76 | 9.76 | 9.79 | 9.36 | 19,492 |
| July 03, 2026 | 9.44 | 9.37 | 9.37 | 9.47 | 9.33 | 33,131 |
| July 02, 2026 | 9.44 | 9.43 | 9.43 | 9.52 | 9.34 | 14,075 |
| July 01, 2026 | 9.24 | 9.57 | 9.57 | 9.57 | 9.2 | 5,787 |
| June 30, 2026 | 9 | 9.18 | 9.18 | 9.18 | 8.97 | 9,147 |
| June 29, 2026 | 8.71 | 8.97 | 8.97 | 9.04 | 8.71 | 7,435 |
| June 26, 2026 | 8.38 | 8.57 | 8.57 | 8.57 | 8.32 | 5,846 |
| June 25, 2026 | 8.39 | 8.38 | 8.38 | 8.47 | 8.28 | 3,507 |
| June 24, 2026 | 8.31 | 8.39 | 8.39 | 8.42 | 8.29 | 10,851 |
| June 23, 2026 | 7.97 | 8.22 | 8.22 | 8.22 | 7.97 | 53,345 |
| June 22, 2026 | 8.13 | 8.08 | 8.08 | 8.25 | 8.06 | 3,275 |
| June 19, 2026 | 8.09 | 8.08 | 8.08 | 8.14 | 8.08 | 1,527 |
| June 18, 2026 | 8.15 | 8.02 | 8.02 | 8.17 | 7.98 | 47,716 |
| June 17, 2026 | 8.19 | 8.17 | 8.17 | 8.2 | 8.11 | 22,690 |
| June 16, 2026 | 8.23 | 8.19 | 8.19 | 8.33 | 8.16 | 6,168 |
| June 15, 2026 | 8.3 | 8.3 | 8.3 | 8.33 | 8.17 | 26,512 |
| June 12, 2026 | 8.2 | 8.21 | 8.21 | 8.27 | 8.15 | 3,557 |
| June 11, 2026 | 8.13 | 8.12 | 8.12 | 8.15 | 7.98 | 16,060 |
| June 10, 2026 | 8.11 | 8.1 | 8.1 | 8.2 | 7.94 | 22,677 |
| June 09, 2026 | 8.32 | 8 | 8 | 8.32 | 8 | 6,450 |
| June 08, 2026 | 8.37 | 8.34 | 8.34 | 8.45 | 8.3 | 13,567 |
| June 05, 2026 | 8.52 | 8.48 | 8.48 | 8.65 | 8.47 | 11,706 |
| June 04, 2026 | 8.51 | 8.64 | 8.64 | 8.68 | 8.42 | 14,272 |
| June 03, 2026 | 8.93 | 8.68 | 8.68 | 8.99 | 8.68 | 20,972 |
| June 02, 2026 | 8.96 | 8.79 | 8.79 | 8.97 | 8.72 | 16,378 |
| June 01, 2026 | 8.49 | 8.94 | 8.94 | 8.94 | 8.49 | 24,310 |