Rize Sustainable Future of Food UCITS ETF (RIZF.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RIZF.DE Historical Return
If you invested €1000 in Rize Sustainable Future of Food UCITS ETF (RIZF.DE) since IPO date, it would be worth €774.41 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 €642.56, while €1000 invested 1 year ago would be worth €1,016.56. This corresponds to total returns of -22.56%, -35.74%, 1.66%, respectively, with annualized returns of -4.08%, -8.46%, 1.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RIZF.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.31 | 3.31 | 3.31 | 3.33 | 3.3 | 2,329 |
| October 20, 2026 | 3.3 | 3.32 | 3.32 | 3.33 | 3.28 | 4,012 |
| October 19, 2026 | 3.32 | 3.31 | 3.31 | 3.33 | 3.31 | 66 |
| October 16, 2026 | 3.34 | 3.34 | 3.34 | 3.37 | 3.34 | 6,363 |
| October 15, 2026 | 3.33 | 3.36 | 3.36 | 3.36 | 3.32 | 1,816 |
| October 14, 2026 | 3.35 | 3.33 | 3.33 | 3.35 | 3.33 | 3,702 |
| October 13, 2026 | 3.31 | 3.32 | 3.32 | 3.32 | 3.31 | 2,567 |
| October 12, 2026 | 3.28 | 3.31 | 3.31 | 3.31 | 3.28 | 1,627 |
| October 09, 2026 | 3.29 | 3.29 | 3.29 | 3.3 | 3.29 | 1,306 |
| October 08, 2026 | 3.28 | 3.25 | 3.25 | 3.28 | 3.25 | 4,515 |
| October 07, 2026 | 3.31 | 3.28 | 3.28 | 3.33 | 3.26 | 2,668 |
| October 06, 2026 | 3.31 | 3.32 | 3.32 | 3.33 | 3.3 | 5,755 |
| October 05, 2026 | 3.31 | 3.3 | 3.3 | 3.31 | 3.28 | 7,296 |
| October 02, 2026 | 3.26 | 3.28 | 3.28 | 3.3 | 3.26 | 1,716 |
| October 01, 2026 | 3.27 | 3.25 | 3.25 | 3.27 | 3.25 | 340 |
| September 30, 2026 | 3.29 | 3.28 | 3.28 | 3.31 | 3.28 | 755 |
| September 29, 2026 | 3.31 | 3.3 | 3.3 | 3.32 | 3.29 | 1,077 |
| September 28, 2026 | 3.32 | 3.3 | 3.3 | 3.33 | 3.3 | 712 |
| September 25, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.29 | 2,215 |
| September 24, 2026 | 3.35 | 3.31 | 3.31 | 3.35 | 3.31 | 4,080 |
| September 23, 2026 | 3.35 | 3.35 | 3.35 | 3.36 | 3.34 | 3,871 |
| September 22, 2026 | 3.32 | 3.36 | 3.36 | 3.37 | 3.32 | 2,569 |
| September 21, 2026 | 3.3 | 3.33 | 3.33 | 3.33 | 3.3 | 16,654 |
| September 18, 2026 | 3.31 | 3.31 | 3.31 | 3.33 | 3.3 | 4,672 |
| September 17, 2026 | 3.35 | 3.34 | 3.34 | 3.35 | 3.33 | 1,864 |
| September 16, 2026 | 3.33 | 3.34 | 3.34 | 3.34 | 3.33 | 138 |
| September 15, 2026 | 3.31 | 3.3 | 3.3 | 3.31 | 3.29 | 5,223 |
| September 11, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 5,112 |
| September 10, 2026 | 3.33 | 3.32 | 3.32 | 3.34 | 3.31 | 2,395 |
| September 09, 2026 | 3.38 | 3.34 | 3.34 | 3.38 | 3.33 | 2,573 |
| September 08, 2026 | 3.39 | 3.38 | 3.38 | 3.39 | 3.38 | 5,832 |
| September 07, 2026 | 3.38 | 3.38 | 3.38 | 3.4 | 3.38 | 5,384 |
| September 04, 2026 | 3.39 | 3.41 | 3.41 | 3.41 | 3.38 | 664 |
| September 03, 2026 | 3.42 | 3.4 | 3.4 | 3.43 | 3.37 | 2,200 |
| September 02, 2026 | 3.39 | 3.43 | 3.43 | 3.43 | 3.38 | 1,817 |
| September 01, 2026 | 3.4 | 3.39 | 3.39 | 3.41 | 3.38 | 1,994 |
| August 31, 2026 | 3.4 | 3.4 | 3.4 | 3.41 | 3.4 | 2,685 |
| August 28, 2026 | 3.37 | 3.37 | 3.37 | 3.39 | 3.37 | 1,188 |
| August 27, 2026 | 3.38 | 3.38 | 3.38 | 3.4 | 3.38 | 198 |
| August 26, 2026 | 3.4 | 3.41 | 3.41 | 3.43 | 3.4 | 2,821 |
| August 25, 2026 | 3.41 | 3.41 | 3.41 | 3.43 | 3.38 | 8,784 |
| August 24, 2026 | 3.4 | 3.43 | 3.43 | 3.43 | 3.4 | 4,719 |
| August 21, 2026 | 3.36 | 3.39 | 3.39 | 3.39 | 3.35 | 10,657 |
| August 20, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.33 | 2,791 |
| August 19, 2026 | 3.29 | 3.34 | 3.34 | 3.34 | 3.29 | 7,698 |
| August 18, 2026 | 3.32 | 3.32 | 3.32 | 3.33 | 3.31 | 342 |
| August 17, 2026 | 3.36 | 3.32 | 3.32 | 3.36 | 3.32 | 44,146 |
| August 14, 2026 | 3.4 | 3.38 | 3.38 | 3.4 | 3.37 | 4,032 |
| August 13, 2026 | 3.38 | 3.39 | 3.39 | 3.4 | 3.37 | 4,087 |
| August 12, 2026 | 3.4 | 3.37 | 3.37 | 3.4 | 3.37 | 3,937 |
| August 11, 2026 | 3.39 | 3.4 | 3.4 | 3.4 | 3.39 | 366 |
| August 10, 2026 | 3.43 | 3.39 | 3.39 | 3.43 | 3.39 | 2,786 |
| August 07, 2026 | 3.4 | 3.42 | 3.42 | 3.43 | 3.39 | 6,106 |
| August 06, 2026 | 3.42 | 3.43 | 3.43 | 3.44 | 3.41 | 1,339 |
| August 05, 2026 | 3.43 | 3.42 | 3.42 | 3.45 | 3.42 | 14,955 |
| August 04, 2026 | 3.42 | 3.4 | 3.4 | 3.42 | 3.4 | 3,174 |
| August 03, 2026 | 3.37 | 3.42 | 3.42 | 3.43 | 3.37 | 1,791 |
| July 31, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.36 | 2,717 |
| July 30, 2026 | 3.4 | 3.4 | 3.4 | 3.43 | 3.38 | 49,618 |
| July 29, 2026 | 3.44 | 3.4 | 3.4 | 3.45 | 3.39 | 6,172 |
AD
