Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) XETRA

Currency In USD

RCRS.DE Historical Return

If you invested $1000 in Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) since IPO date, it would be worth $2,011.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,429.69, while $1000 invested 1 year ago would be worth $1,199.1. This corresponds to total returns of 101.15%, 42.97%, 19.91%, respectively, with annualized returns of 11.22%, 7.42%, 19.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RCRS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	9.45	9.49	9.49	9.49	9.35	9,598
September 09, 2026	9.37	9.44	9.44	9.46	9.34	9,085
September 08, 2026	9.5	9.35	9.35	9.52	9.28	7,185
September 07, 2026	9.58	9.52	9.52	9.58	9.49	25,187
September 04, 2026	9.61	9.5	9.5	9.64	9.5	504
September 03, 2026	9.43	9.58	9.58	9.58	9.43	26,148
September 02, 2026	9.64	9.34	9.34	9.64	9.34	19,758
September 01, 2026	10.11	9.69	9.69	10.11	9.68	1,643
August 31, 2026	9.98	9.94	9.94	10.03	9.91	2,213
August 28, 2026	10.11	10.07	10.07	10.16	9.85	4,000
August 27, 2026	9.59	10.05	10.05	10.05	9.59	6,154
August 26, 2026	9.19	9.27	9.27	9.33	9.14	5,258
August 25, 2026	9.39	9.28	9.28	9.39	9.27	5,394
August 24, 2026	9.38	9.33	9.33	9.45	9.28	9,001
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