Rize Sustainable Future of Food UCITS ETF (RIZF.DE) XETRA
3.25
-0.0365(-1.11%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.27 | 3.25 | 3.25 | 3.29 | 3.24 | 1,666 |
| March 12, 2026 | 3.27 | 3.29 | 3.29 | 3.3 | 3.26 | 5,675 |
| March 11, 2026 | 3.28 | 3.27 | 3.27 | 3.29 | 3.27 | 12,028 |
| March 10, 2026 | 3.3 | 3.31 | 3.31 | 3.32 | 3.28 | 4,221 |
| March 09, 2026 | 3.26 | 3.28 | 3.28 | 3.3 | 3.26 | 18,418 |
| March 06, 2026 | 3.38 | 3.31 | 3.31 | 3.38 | 3.31 | 2,225 |
| March 05, 2026 | 3.41 | 3.38 | 3.38 | 3.42 | 3.38 | 2,138 |
| March 04, 2026 | 3.41 | 3.4 | 3.4 | 3.42 | 3.39 | 4,252 |
| March 03, 2026 | 3.46 | 3.41 | 3.41 | 3.46 | 3.37 | 74,197 |
| March 02, 2026 | 3.44 | 3.47 | 3.47 | 3.48 | 3.42 | 14,884 |
| February 27, 2026 | 3.45 | 3.49 | 3.49 | 3.49 | 3.45 | 5,522 |
| February 26, 2026 | 3.45 | 3.47 | 3.47 | 3.47 | 3.45 | 5,666 |
| February 25, 2026 | 3.5 | 3.45 | 3.45 | 3.51 | 3.45 | 1,915 |
| February 24, 2026 | 3.5 | 3.49 | 3.49 | 3.51 | 3.49 | 676 |
| February 23, 2026 | 3.51 | 3.48 | 3.48 | 3.51 | 3.47 | 680 |
| February 20, 2026 | 3.54 | 3.51 | 0 | 3.54 | 3.51 | 2,015 |
| February 19, 2026 | 3.5 | 3.5 | 0 | 3.52 | 3.48 | 12,386 |
| February 18, 2026 | 3.48 | 3.48 | 0 | 3.5 | 3.46 | 6,290 |
| February 17, 2026 | 3.5 | 3.47 | 0 | 3.5 | 3.47 | 1,908 |
| February 16, 2026 | 3.5 | 3.47 | 0 | 3.5 | 3.47 | 5,726 |
| February 13, 2026 | 3.47 | 3.5 | 0 | 3.5 | 3.47 | 5,535 |
| February 12, 2026 | 3.5 | 3.48 | 0 | 3.51 | 3.48 | 692 |
| February 11, 2026 | 3.49 | 3.45 | 0 | 3.5 | 3.45 | 3,909 |
| February 10, 2026 | 3.46 | 3.47 | 0 | 3.5 | 3.46 | 18,741 |
| February 09, 2026 | 3.46 | 3.44 | 0 | 3.46 | 3.44 | 22,353 |
| February 06, 2026 | 3.42 | 3.46 | 0 | 3.47 | 3.42 | 6,581 |
| February 05, 2026 | 3.45 | 3.42 | 0 | 3.45 | 3.42 | 4,102 |
| February 04, 2026 | 3.36 | 3.42 | 0 | 3.43 | 3.35 | 26,430 |
| February 03, 2026 | 3.33 | 3.37 | 0 | 3.37 | 3.31 | 8,965 |
| February 02, 2026 | 3.29 | 3.29 | 0 | 3.31 | 3.22 | 5,866 |
| January 30, 2026 | 3.27 | 3.27 | 0 | 3.29 | 3.27 | 2,067 |
| January 29, 2026 | 3.3 | 3.27 | 0 | 3.3 | 3.27 | 6,276 |
| January 28, 2026 | 3.31 | 3.3 | 0 | 3.31 | 3.28 | 25,098 |
| January 27, 2026 | 3.36 | 3.28 | 0 | 3.36 | 3.28 | 4,347 |
| January 26, 2026 | 3.36 | 3.31 | 0 | 3.36 | 3.31 | 18,805 |
| January 23, 2026 | 3.36 | 3.34 | 0 | 3.36 | 3.33 | 6,049 |
| January 22, 2026 | 3.37 | 3.34 | 0 | 3.38 | 3.34 | 14,735 |
| January 21, 2026 | 3.31 | 3.32 | 0 | 3.32 | 3.28 | 3,746 |
| January 20, 2026 | 3.3 | 3.29 | 0 | 3.31 | 3.28 | 19,789 |
| January 19, 2026 | 3.35 | 3.33 | 0 | 3.35 | 3.32 | 8,349 |
| January 16, 2026 | 3.39 | 3.37 | 0 | 3.39 | 3.36 | 27,805 |
| January 15, 2026 | 3.35 | 3.38 | 0 | 3.38 | 3.35 | 7,763 |
| January 14, 2026 | 3.3 | 3.33 | 0 | 3.33 | 3.3 | 26,788 |
| January 13, 2026 | 3.3 | 3.3 | 0 | 3.32 | 3.29 | 9,111 |
| January 12, 2026 | 3.3 | 3.31 | 0 | 3.31 | 3.29 | 11,608 |
| January 09, 2026 | 3.29 | 3.29 | 0 | 3.29 | 3.28 | 21,266 |
| January 08, 2026 | 3.18 | 3.26 | 0 | 3.26 | 3.18 | 6,033 |
| January 07, 2026 | 3.23 | 3.21 | 0 | 3.24 | 3.18 | 7,172 |
| January 06, 2026 | 3.16 | 3.21 | 0 | 3.21 | 3.16 | 44,797 |
| January 05, 2026 | 3.14 | 3.16 | 0 | 3.17 | 3.14 | 30,574 |
| January 02, 2026 | 3.15 | 3.15 | 0 | 3.15 | 3.13 | 9,650 |
| December 30, 2025 | 3.15 | 3.15 | 0 | 3.15 | 3.14 | 19,197 |
| December 29, 2025 | 3.13 | 3.12 | 0 | 3.15 | 3.12 | 44,441 |
| December 23, 2025 | 3.14 | 3.12 | 0 | 3.14 | 3.12 | 14,432 |
| December 22, 2025 | 3.15 | 3.11 | 0 | 3.15 | 3.11 | 11,278 |
| December 19, 2025 | 3.19 | 3.15 | 0 | 3.19 | 3.15 | 8,081 |
| December 18, 2025 | 3.16 | 3.16 | 0 | 3.19 | 3.16 | 6,290 |
| December 17, 2025 | 3.16 | 3.16 | 0 | 3.17 | 3.15 | 4,498 |
| December 16, 2025 | 3.13 | 3.12 | 0 | 3.16 | 3.12 | 11,813 |
| December 15, 2025 | 3.15 | 3.15 | 0 | 3.17 | 3.15 | 19,841 |
