Rize Sustainable Future of Food UCITS ETF (RIZF.DE) XETRA
3.23
+0.017(+0.53%)
Currency In EUR
- 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 €762.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €617.97, while €1000 invested 1 year ago would be worth €939.53. This corresponds to total returns of -23.77%, -38.2%, -6.05%, respectively, with annualized returns of -4.61%, -9.17%, -6.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
RIZF.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.22 | 3.23 | 3.23 | 3.24 | 3.22 | 17,629 |
| June 01, 2026 | 3.25 | 3.22 | 3.22 | 3.27 | 3.21 | 8,673 |
| May 29, 2026 | 3.27 | 3.26 | 3.26 | 3.28 | 3.25 | 14,636 |
| May 28, 2026 | 3.24 | 3.24 | 3.24 | 3.26 | 3.23 | 11,187 |
| May 27, 2026 | 3.23 | 3.27 | 3.27 | 3.28 | 3.23 | 21,396 |
| May 26, 2026 | 3.23 | 3.22 | 3.22 | 3.24 | 3.22 | 18,991 |
| May 25, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.23 | 28,985 |
| May 22, 2026 | 3.21 | 3.22 | 3.22 | 3.22 | 3.2 | 6,159 |
| May 21, 2026 | 3.17 | 3.18 | 3.18 | 3.19 | 3.17 | 5,610 |
| May 20, 2026 | 3.14 | 3.17 | 3.17 | 3.17 | 3.14 | 4,665 |
| May 19, 2026 | 3.17 | 3.17 | 3.17 | 3.19 | 3.16 | 9,128 |
| May 18, 2026 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 17,916 |
| May 15, 2026 | 3.24 | 3.19 | 3.19 | 3.24 | 3.18 | 10,872 |
| May 14, 2026 | 3.23 | 3.25 | 3.25 | 3.25 | 3.22 | 10,587 |
| May 13, 2026 | 3.24 | 3.22 | 3.22 | 3.24 | 3.22 | 14,385 |
| May 12, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.19 | 15,088 |
| May 11, 2026 | 3.25 | 3.22 | 3.22 | 3.27 | 3.22 | 6,111 |
| May 08, 2026 | 3.28 | 3.27 | 3.27 | 3.28 | 3.26 | 18,085 |
| May 07, 2026 | 3.27 | 3.27 | 3.27 | 3.28 | 3.27 | 8,765 |
| May 06, 2026 | 3.22 | 3.28 | 3.28 | 3.28 | 3.21 | 7,485 |
| May 05, 2026 | 3.21 | 3.19 | 3.19 | 3.23 | 3.19 | 23,026 |
| May 04, 2026 | 3.23 | 3.2 | 3.2 | 3.23 | 3.2 | 23,747 |
| April 30, 2026 | 3.18 | 3.21 | 3.21 | 3.22 | 3.18 | 4,981 |
| April 29, 2026 | 3.22 | 3.2 | 3.2 | 3.23 | 3.2 | 7,412 |
| April 28, 2026 | 3.25 | 3.22 | 3.22 | 3.26 | 3.22 | 1,139 |
| April 27, 2026 | 3.23 | 3.23 | 3.23 | 3.25 | 3.23 | 12,581 |
| April 24, 2026 | 3.23 | 3.21 | 3.21 | 3.24 | 3.21 | 1,767 |
| April 23, 2026 | 3.21 | 3.24 | 3.24 | 3.24 | 3.21 | 6,650 |
| April 22, 2026 | 3.28 | 3.23 | 3.23 | 3.28 | 3.23 | 10,913 |
| April 21, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.28 | 10,259 |
| April 20, 2026 | 3.29 | 3.3 | 3.3 | 3.31 | 3.28 | 10,399 |
| April 17, 2026 | 3.26 | 3.32 | 3.32 | 3.32 | 3.25 | 14,842 |
| April 16, 2026 | 3.25 | 3.27 | 3.27 | 3.27 | 3.24 | 1,434 |
| April 15, 2026 | 3.27 | 3.26 | 3.26 | 3.29 | 3.25 | 1,568 |
| April 14, 2026 | 3.28 | 3.29 | 3.29 | 3.29 | 3.27 | 4,632 |
| April 13, 2026 | 3.25 | 3.25 | 3.25 | 3.26 | 3.25 | 1,195 |
| April 10, 2026 | 3.27 | 3.3 | 3.3 | 3.3 | 3.27 | 818 |
| April 09, 2026 | 3.27 | 3.26 | 3.26 | 3.28 | 3.26 | 3,506 |
| April 08, 2026 | 3.26 | 3.27 | 3.27 | 3.28 | 3.25 | 14,177 |
| April 07, 2026 | 3.23 | 3.23 | 3.23 | 3.24 | 3.21 | 4,400 |
| April 02, 2026 | 3.19 | 3.21 | 3.21 | 3.21 | 3.18 | 2,874 |
| April 01, 2026 | 3.24 | 3.23 | 3.23 | 3.24 | 3.22 | 777 |
| March 31, 2026 | 3.2 | 3.19 | 3.19 | 3.23 | 3.19 | 8,884 |
| March 30, 2026 | 3.14 | 3.21 | 3.21 | 3.21 | 3.14 | 5,683 |
| March 27, 2026 | 3.2 | 3.16 | 3.16 | 3.2 | 3.16 | 1,337 |
| March 26, 2026 | 3.2 | 3.21 | 3.21 | 3.23 | 3.18 | 529 |
| March 25, 2026 | 3.2 | 3.2 | 3.2 | 3.21 | 3.18 | 622 |
| March 24, 2026 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 16,992 |
| March 23, 2026 | 3.07 | 3.12 | 3.12 | 3.15 | 3.04 | 3,912 |
| March 20, 2026 | 3.15 | 3.11 | 3.11 | 3.16 | 3.1 | 11,506 |
| March 19, 2026 | 3.21 | 3.15 | 3.15 | 3.21 | 3.14 | 28,233 |
| March 18, 2026 | 3.27 | 3.24 | 3.24 | 3.28 | 3.24 | 791 |
| March 17, 2026 | 3.22 | 3.24 | 3.24 | 3.26 | 3.22 | 305 |
| March 16, 2026 | 3.27 | 3.24 | 3.24 | 3.27 | 3.24 | 6,189 |
| 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 |
