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 €783.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €626.6, while €1000 invested 1 year ago would be worth €988.39. This corresponds to total returns of -21.67%, -37.34%, -1.16%, respectively, with annualized returns of -3.97%, -8.93%, -1.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 3.41 | 3.44 | 3.44 | 3.47 | 3.41 | 15,684 |
| July 27, 2026 | 3.42 | 3.4 | 3.4 | 3.42 | 3.39 | 1,400 |
| July 23, 2026 | 3.35 | 3.33 | 3.33 | 3.37 | 3.33 | 831 |
| July 22, 2026 | 3.35 | 3.37 | 3.37 | 3.37 | 3.34 | 6,611 |
| July 21, 2026 | 3.37 | 3.35 | 3.35 | 3.37 | 3.35 | 25,245 |
| July 20, 2026 | 3.39 | 3.37 | 3.37 | 3.41 | 3.37 | 3,494 |
| July 17, 2026 | 3.39 | 3.42 | 3.42 | 3.44 | 3.39 | 1,998 |
| July 16, 2026 | 3.35 | 3.42 | 3.42 | 3.42 | 3.35 | 5,284 |
| July 15, 2026 | 3.34 | 3.37 | 3.37 | 3.37 | 3.33 | 3,323 |
| July 14, 2026 | 3.34 | 3.36 | 3.36 | 3.36 | 3.34 | 2,689 |
| July 13, 2026 | 3.34 | 3.36 | 3.36 | 3.37 | 3.34 | 25,441 |
| July 10, 2026 | 3.32 | 3.35 | 3.35 | 3.37 | 3.32 | 20,212 |
| July 09, 2026 | 3.33 | 3.34 | 3.34 | 3.35 | 3.33 | 2,889 |
| July 08, 2026 | 3.38 | 3.32 | 3.32 | 3.4 | 3.32 | 225 |
| July 07, 2026 | 3.42 | 3.42 | 3.42 | 3.43 | 3.42 | 20,349 |
| July 06, 2026 | 3.44 | 3.4 | 3.4 | 3.44 | 3.4 | 15,511 |
| July 03, 2026 | 3.42 | 3.43 | 3.43 | 3.44 | 3.41 | 2,895 |
| July 02, 2026 | 3.39 | 3.41 | 3.41 | 3.42 | 3.38 | 165 |
| July 01, 2026 | 3.41 | 3.44 | 3.44 | 3.44 | 3.39 | 15,865 |
| June 30, 2026 | 3.38 | 3.38 | 3.38 | 3.4 | 3.38 | 1,099 |
| June 29, 2026 | 3.4 | 3.37 | 3.37 | 3.41 | 3.37 | 1,212 |
| June 26, 2026 | 3.38 | 3.4 | 3.4 | 3.4 | 3.33 | 6,596 |
| June 25, 2026 | 3.36 | 3.38 | 3.38 | 3.4 | 3.36 | 5,398 |
| June 24, 2026 | 3.29 | 3.37 | 3.37 | 3.37 | 3.29 | 11,583 |
| June 23, 2026 | 3.23 | 3.28 | 3.28 | 3.28 | 3.23 | 1,808 |
| June 22, 2026 | 3.28 | 3.28 | 3.28 | 3.29 | 3.28 | 11,114 |
| June 19, 2026 | 3.28 | 3.28 | 3.28 | 3.3 | 3.28 | 4,641 |
AD
