Rize UCITS ICAV - Rize Cybersecurity Data Privacy UCITS ETF (RCRS.DE) XETRA
Currency In EUR
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 €1,748.27 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,328.45, while €1000 invested 1 year ago would be worth €1,022.41. This corresponds to total returns of 74.83%, 32.85%, 2.24%, respectively, with annualized returns of 9.19%, 5.84%, 2.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 8.06 | 8.25 | 8.25 | 8.27 | 8.03 | 10,130 |
| May 28, 2026 | 7.89 | 8.03 | 8.03 | 8.03 | 7.88 | 8,585 |
| May 27, 2026 | 8.11 | 7.89 | 7.89 | 8.11 | 7.89 | 34,548 |
| May 26, 2026 | 8.17 | 8.23 | 8.23 | 8.23 | 8.12 | 28,672 |
| May 25, 2026 | 8.23 | 8.19 | 8.19 | 8.3 | 8.18 | 5,739 |
| May 22, 2026 | 7.94 | 8.12 | 8.12 | 8.12 | 7.92 | 9,681 |
| May 21, 2026 | 7.86 | 7.82 | 7.82 | 7.9 | 7.82 | 36,499 |
| May 20, 2026 | 7.74 | 7.81 | 7.81 | 7.83 | 7.72 | 13,444 |
| May 19, 2026 | 7.69 | 7.77 | 7.77 | 7.82 | 7.69 | 17,737 |
| May 18, 2026 | 7.47 | 7.64 | 7.64 | 7.69 | 7.47 | 10,214 |
| May 15, 2026 | 7.38 | 7.45 | 7.45 | 7.48 | 7.33 | 11,002 |
| May 14, 2026 | 7.23 | 7.43 | 7.43 | 7.43 | 7.22 | 8,132 |
| May 13, 2026 | 7.15 | 7.16 | 7.16 | 7.19 | 7.14 | 6,211 |
| May 12, 2026 | 7.2 | 7.17 | 7.17 | 7.23 | 7.15 | 7,915 |
| May 11, 2026 | 7.25 | 7.15 | 7.15 | 7.27 | 7.15 | 14,349 |
| May 08, 2026 | 7.14 | 7.13 | 7.13 | 7.19 | 6.99 | 15,799 |
| May 07, 2026 | 6.92 | 7.17 | 7.17 | 7.18 | 6.92 | 77,147 |
| May 06, 2026 | 6.96 | 6.82 | 6.82 | 7 | 6.73 | 41,976 |
| May 05, 2026 | 6.84 | 6.88 | 6.88 | 6.88 | 6.75 | 7,670 |
| May 04, 2026 | 6.62 | 6.77 | 6.77 | 6.82 | 6.62 | 2,093 |
| April 30, 2026 | 6.59 | 6.49 | 6.49 | 6.59 | 6.44 | 3,720 |
| April 29, 2026 | 6.58 | 6.56 | 6.56 | 6.58 | 6.48 | 21,289 |
| April 28, 2026 | 6.58 | 6.54 | 6.54 | 6.6 | 6.54 | 15,377 |
| April 27, 2026 | 6.48 | 6.55 | 6.55 | 6.56 | 6.45 | 26,864 |
| April 24, 2026 | 6.51 | 6.4 | 6.4 | 6.51 | 6.38 | 1,774 |
| April 23, 2026 | 6.64 | 6.46 | 6.46 | 6.64 | 6.42 | 8,257 |
| April 22, 2026 | 6.68 | 6.69 | 6.69 | 6.7 | 6.66 | 1,423 |
| April 21, 2026 | 6.52 | 6.67 | 6.67 | 6.71 | 6.52 | 12,937 |
| April 20, 2026 | 6.39 | 6.47 | 6.47 | 6.49 | 6.37 | 24,129 |
| April 17, 2026 | 6.34 | 6.39 | 6.39 | 6.47 | 6.34 | 38,746 |
| April 16, 2026 | 6.18 | 6.32 | 6.32 | 6.32 | 6.18 | 17,146 |
| April 15, 2026 | 5.99 | 6.11 | 6.11 | 6.13 | 5.97 | 7,975 |
| April 14, 2026 | 6.01 | 5.97 | 5.97 | 6.05 | 5.97 | 11,658 |
| April 13, 2026 | 5.76 | 5.93 | 5.93 | 5.93 | 5.74 | 16,965 |
| April 10, 2026 | 6.03 | 5.79 | 5.79 | 6.14 | 5.76 | 76,689 |
| April 09, 2026 | 6.37 | 6.08 | 6.08 | 6.37 | 6.08 | 23,771 |
| April 08, 2026 | 6.55 | 6.43 | 6.43 | 6.62 | 6.43 | 5,412 |
| April 07, 2026 | 6.39 | 6.39 | 6.39 | 6.41 | 6.34 | 26,052 |
| April 02, 2026 | 6.15 | 6.3 | 6.3 | 6.33 | 6.13 | 9,128 |
| April 01, 2026 | 6.19 | 6.21 | 6.21 | 6.26 | 6.11 | 40,436 |
| March 31, 2026 | 6.11 | 6.12 | 6.12 | 6.16 | 6.09 | 32,064 |
| March 30, 2026 | 6.06 | 6.17 | 6.17 | 6.17 | 5.95 | 7,070 |
| March 27, 2026 | 6.3 | 6.01 | 6.01 | 6.3 | 5.98 | 8,899 |
| March 26, 2026 | 6.21 | 6.31 | 6.31 | 6.36 | 6.2 | 18,903 |
AD
