Rize Cybersecurity and Data Privacy UCITS ETF Accum USD (RCRS.DE) XETRA
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 $2,297.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,488.64, while $1000 invested 1 year ago would be worth $1,385.64. This corresponds to total returns of 129.74%, 48.86%, 38.56%, respectively, with annualized returns of 13.14%, 8.28%, 38.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RCRS.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 10.75 | 10.61 | 10.61 | 10.75 | 10.45 | 15,090 |
| November 09, 2026 | 10.45 | 10.69 | 10.69 | 10.69 | 10.39 | 11,215 |
| November 06, 2026 | 10.61 | 10.63 | 10.63 | 10.83 | 10.47 | 7,294 |
| November 05, 2026 | 11.1 | 10.7 | 10.7 | 11.14 | 10.57 | 20,675 |
| November 04, 2026 | 10.9 | 11.05 | 11.05 | 11.29 | 10.9 | 21,741 |
| November 03, 2026 | 10.95 | 11 | 11 | 11.04 | 10.88 | 37,480 |
| November 02, 2026 | 11.59 | 11.28 | 11.28 | 11.62 | 11.15 | 5,716 |
| October 30, 2026 | 11.73 | 11.37 | 11.37 | 11.83 | 11.37 | 18,498 |
| October 29, 2026 | 11.48 | 11.64 | 11.64 | 11.97 | 11.35 | 14,514 |
| October 28, 2026 | 12.16 | 11.91 | 11.91 | 12.23 | 11.91 | 22,497 |
| October 27, 2026 | 11.96 | 12.15 | 12.15 | 12.16 | 11.89 | 38,599 |
| October 26, 2026 | 11.59 | 11.9 | 11.9 | 12 | 11.59 | 33,514 |
| October 23, 2026 | 11.05 | 11.53 | 11.53 | 11.53 | 11.05 | 18,518 |
| October 22, 2026 | 10.9 | 11.11 | 11.11 | 11.15 | 10.86 | 28,861 |
| October 21, 2026 | 10.72 | 10.93 | 10.93 | 10.96 | 10.63 | 24,144 |
| October 20, 2026 | 10.58 | 10.58 | 10.58 | 10.6 | 10.42 | 6,704 |
| October 19, 2026 | 10.52 | 10.62 | 10.62 | 10.62 | 10.48 | 7,626 |
| October 16, 2026 | 10.93 | 10.4 | 10.4 | 10.98 | 10.4 | 4,085 |
| October 15, 2026 | 10.71 | 10.76 | 10.76 | 10.79 | 10.56 | 8,980 |
| October 14, 2026 | 11.3 | 10.97 | 10.97 | 11.3 | 10.97 | 22,889 |
| October 13, 2026 | 11.26 | 11.33 | 11.33 | 11.45 | 11.14 | 16,439 |
| October 12, 2026 | 11.71 | 11.45 | 11.45 | 11.79 | 11.41 | 41,288 |
| October 09, 2026 | 11.18 | 11.42 | 11.42 | 11.45 | 11.18 | 11,345 |
| October 08, 2026 | 11.14 | 11.18 | 11.18 | 11.3 | 11.09 | 33,584 |
| October 07, 2026 | 11.26 | 11.12 | 11.12 | 11.32 | 11.1 | 7,062 |
| October 06, 2026 | 11.17 | 11.19 | 11.19 | 11.43 | 11.1 | 63,820 |
| October 05, 2026 | 10.93 | 11.04 | 11.04 | 11.09 | 10.9 | 7,853 |
| October 02, 2026 | 10.87 | 10.9 | 10.9 | 10.96 | 10.85 | 10,188 |
| October 01, 2026 | 10.75 | 10.69 | 10.69 | 10.84 | 10.68 | 7,813 |
| September 30, 2026 | 10.46 | 10.78 | 10.78 | 10.78 | 10.44 | 5,504 |
| September 29, 2026 | 10.37 | 10.35 | 10.35 | 10.44 | 10.3 | 9,703 |
| September 28, 2026 | 10.28 | 10.33 | 10.33 | 10.33 | 10.09 | 11,725 |
| September 25, 2026 | 10.75 | 10.44 | 10.44 | 10.75 | 10.38 | 9,465 |
| September 24, 2026 | 10.72 | 10.72 | 10.72 | 10.79 | 10.68 | 6,804 |
| September 23, 2026 | 10.6 | 10.77 | 10.77 | 10.77 | 10.6 | 8,735 |
| September 22, 2026 | 10.59 | 10.42 | 10.42 | 10.66 | 10.4 | 14,001 |
| September 21, 2026 | 10.25 | 10.42 | 10.42 | 10.44 | 10.2 | 5,849 |
| September 18, 2026 | 10.44 | 10.12 | 10.12 | 10.44 | 10.08 | 5,488 |
| September 17, 2026 | 10.43 | 10.44 | 10.44 | 10.54 | 10.23 | 24,242 |
| September 16, 2026 | 10.38 | 10.35 | 10.35 | 10.38 | 10.27 | 7,800 |
| September 15, 2026 | 10.12 | 10.18 | 10.18 | 10.18 | 10.02 | 9,762 |
| September 11, 2026 | 9.41 | 9.29 | 9.29 | 9.45 | 9.25 | 1,261 |
| 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 |
AD
