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 $2,405.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,639.23, while $1000 invested 1 year ago would be worth $1,434.06. This corresponds to total returns of 140.56%, 63.92%, 43.41%, respectively, with annualized returns of 14.04%, 10.38%, 43.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
