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 €789.98 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €629.61, while €1000 invested 1 year ago would be worth €976.53. This corresponds to total returns of -21%, -37.04%, -2.35%, respectively, with annualized returns of -3.94%, -8.83%, -2.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 3.27 | 3.28 | 3.28 | 3.28 | 3.26 | 7,426 |
| June 17, 2026 | 3.25 | 3.27 | 3.27 | 3.28 | 3.25 | 20,487 |
| June 16, 2026 | 3.25 | 3.25 | 3.25 | 3.28 | 3.25 | 7,672 |
| June 15, 2026 | 3.29 | 3.28 | 3.28 | 3.29 | 3.28 | 5,163 |
| June 12, 2026 | 3.22 | 3.26 | 3.26 | 3.26 | 3.22 | 1,371 |
| June 11, 2026 | 3.21 | 3.21 | 3.21 | 3.23 | 3.21 | 2,618 |
| June 10, 2026 | 3.2 | 3.21 | 3.21 | 3.21 | 3.19 | 15,440 |
| June 09, 2026 | 3.15 | 3.2 | 3.2 | 3.22 | 3.15 | 11,545 |
| June 08, 2026 | 3.17 | 3.17 | 3.17 | 3.22 | 3.16 | 45,423 |
| June 05, 2026 | 3.2 | 3.2 | 3.2 | 3.21 | 3.2 | 926 |
| June 04, 2026 | 3.21 | 3.22 | 3.22 | 3.22 | 3.2 | 53,047 |
| June 03, 2026 | 3.24 | 3.21 | 3.21 | 3.24 | 3.21 | 30,685 |
| 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 |
AD
