Rize Ucits Icav Rize Cyber Sec & Data Privacy Ucits ETF
(CYBP)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
606.50p
|
611.60p
|
593.37p
|
600.35p
|
12,589
|
|
02/04/2025
|
632.50p
|
635.75p
|
620.15p
|
635.75p
|
1,471
|
|
01/04/2025
|
630.20p
|
634.40p
|
624.93p
|
634.40p
|
15,435
|
|
31/03/2025
|
629.80p
|
634.20p
|
619.66p
|
621.45p
|
15,220
|
|
28/03/2025
|
658.50p
|
652.40p
|
635.79p
|
636.10p
|
1,909
|
|
27/03/2025
|
658.50p
|
664.90p
|
649.80p
|
653.00p
|
8,550
|
|
26/03/2025
|
669.30p
|
673.00p
|
662.88p
|
663.60p
|
12,963
|
|
25/03/2025
|
660.50p
|
671.10p
|
660.50p
|
667.65p
|
2,029
|
|
24/03/2025
|
659.70p
|
664.98p
|
652.80p
|
663.85p
|
4,900
|
|
21/03/2025
|
651.60p
|
655.80p
|
642.98p
|
652.45p
|
4,516
|
|
20/03/2025
|
665.60p
|
665.60p
|
654.02p
|
654.75p
|
25,366
|
|
19/03/2025
|
655.50p
|
659.05p
|
647.40p
|
659.05p
|
9,921
|
|
18/03/2025
|
648.40p
|
651.50p
|
640.96p
|
646.70p
|
7,660
|
|
17/03/2025
|
638.80p
|
647.48p
|
635.93p
|
646.70p
|
1,192
|
|
14/03/2025
|
639.10p
|
639.60p
|
626.00p
|
638.30p
|
2,001
|
|
13/03/2025
|
639.10p
|
633.95p
|
623.58p
|
623.95p
|
10,575
|
|
12/03/2025
|
639.10p
|
645.70p
|
633.68p
|
638.45p
|
5,514
|
|
11/03/2025
|
635.00p
|
642.10p
|
631.10p
|
636.90p
|
12,514
|
|
10/03/2025
|
653.10p
|
657.40p
|
631.70p
|
638.85p
|
6,073
|
|
07/03/2025
|
660.90p
|
662.88p
|
645.80p
|
645.80p
|
1,577
|
|
06/03/2025
|
670.70p
|
680.10p
|
670.70p
|
673.85p
|
1,095
|
|
05/03/2025
|
674.40p
|
677.10p
|
662.63p
|
665.50p
|
12,807
|
|
04/03/2025
|
673.30p
|
676.57p
|
662.30p
|
662.30p
|
15,622
|
|
03/03/2025
|
687.30p
|
691.50p
|
683.25p
|
683.25p
|
7,370
|
|
28/02/2025
|
677.50p
|
684.80p
|
667.20p
|
681.25p
|
10,197
|
|
27/02/2025
|
680.70p
|
695.90p
|
685.89p
|
691.00p
|
10,934
|
|
26/02/2025
|
680.70p
|
711.57p
|
689.10p
|
692.25p
|
2,559
|
|
25/02/2025
|
680.70p
|
699.50p
|
677.29p
|
677.75p
|
11,677
|
|
24/02/2025
|
692.70p
|
705.80p
|
685.81p
|
694.60p
|
4,697
|
|
21/02/2025
|
719.10p
|
722.17p
|
681.80p
|
713.55p
|
4,095
|
|
20/02/2025
|
714.80p
|
736.00p
|
713.49p
|
715.20p
|
7,572
|
|
19/02/2025
|
744.50p
|
749.39p
|
736.16p
|
739.60p
|
8,692
|
|
18/02/2025
|
744.50p
|
751.40p
|
739.80p
|
743.45p
|
8,690
|
|
17/02/2025
|
745.70p
|
745.70p
|
739.70p
|
741.85p
|
15,590
|
|
14/02/2025
|
744.40p
|
747.80p
|
735.60p
|
737.75p
|
22,280
|
|
13/02/2025
|
738.50p
|
739.54p
|
734.21p
|
735.10p
|
43,974
|
|
12/02/2025
|
733.60p
|
734.00p
|
720.20p
|
727.85p
|
68,928
|
|
11/02/2025
|
733.60p
|
738.41p
|
728.40p
|
730.95p
|
11,563
|
|
10/02/2025
|
735.70p
|
737.10p
|
725.80p
|
737.10p
|
18,696
|
|
07/02/2025
|
718.00p
|
725.40p
|
716.20p
|
723.95p
|
55,016
|
|
06/02/2025
|
720.60p
|
724.50p
|
714.17p
|
704.05p
|
2,676
|
|
05/02/2025
|
696.10p
|
704.20p
|
694.20p
|
704.05p
|
745
|
|
04/02/2025
|
695.80p
|
702.70p
|
693.70p
|
696.75p
|
3,556
|
|
03/02/2025
|
694.90p
|
700.10p
|
688.80p
|
696.75p
|
7,482
|
|
31/01/2025
|
707.90p
|
710.80p
|
706.08p
|
707.90p
|
1,683
|
|
30/01/2025
|
700.50p
|
712.90p
|
697.30p
|
701.50p
|
8,271
|
|
29/01/2025
|
676.50p
|
710.53p
|
695.75p
|
695.75p
|
7,242
|
|
28/01/2025
|
676.50p
|
703.10p
|
676.50p
|
700.35p
|
6,119
|
|
27/01/2025
|
662.80p
|
685.68p
|
654.80p
|
681.55p
|
2,826
|
|
24/01/2025
|
680.20p
|
686.50p
|
676.86p
|
681.70p
|
7,575
|
|
23/01/2025
|
681.00p
|
680.83p
|
677.60p
|
679.25p
|
6,312
|
|
22/01/2025
|
681.00p
|
681.60p
|
675.86p
|
680.95p
|
6,620
|
|
21/01/2025
|
673.80p
|
676.77p
|
672.06p
|
673.40p
|
4,750
|
|
20/01/2025
|
673.00p
|
675.30p
|
665.50p
|
665.50p
|
18,260
|
|
17/01/2025
|
668.30p
|
684.52p
|
674.10p
|
674.10p
|
5,546
|
|
16/01/2025
|
668.30p
|
675.24p
|
666.30p
|
663.40p
|
31,830
|
|
15/01/2025
|
665.40p
|
668.05p
|
658.34p
|
663.40p
|
27,653
|
|
14/01/2025
|
658.30p
|
662.80p
|
657.14p
|
658.20p
|
2,022
|
|
13/01/2025
|
658.20p
|
661.92p
|
651.95p
|
651.95p
|
1,911
|
|
10/01/2025
|
658.00p
|
662.75p
|
650.10p
|
658.15p
|
15,959
|
|
09/01/2025
|
666.70p
|
666.70p
|
656.22p
|
659.30p
|
19,682
|
|
08/01/2025
|
648.80p
|
653.89p
|
648.80p
|
650.65p
|
11,021
|
|
07/01/2025
|
653.20p
|
657.50p
|
646.60p
|
656.70p
|
2,468
|
|
06/01/2025
|
655.60p
|
657.20p
|
652.10p
|
656.95p
|
4,028
|
|
03/01/2025
|
654.50p
|
654.60p
|
650.16p
|
652.10p
|
1,040
|
|
02/01/2025
|
650.00p
|
661.30p
|
650.00p
|
656.40p
|
2,929
|
|
01/01/2025
|
648.60p
|
649.78p
|
638.40p
|
647.35p
|
341
|
|
31/12/2024
|
648.60p
|
649.78p
|
638.40p
|
647.35p
|
341
|
|
30/12/2024
|
642.90p
|
648.20p
|
636.50p
|
641.75p
|
2,526
|
|
27/12/2024
|
654.70p
|
656.90p
|
640.00p
|
641.40p
|
3,669
|
|
26/12/2024
|
651.40p
|
649.76p
|
647.30p
|
647.30p
|
41
|
|
25/12/2024
|
651.40p
|
649.76p
|
647.30p
|
647.30p
|
41
|
|
24/12/2024
|
651.40p
|
649.76p
|
647.30p
|
647.30p
|
41
|
|
23/12/2024
|
651.40p
|
651.80p
|
642.55p
|
645.05p
|
5,789
|
|
20/12/2024
|
628.50p
|
648.38p
|
624.07p
|
646.95p
|
15,571
|
|
19/12/2024
|
630.10p
|
641.30p
|
628.74p
|
636.95p
|
9,008
|
|
18/12/2024
|
659.00p
|
659.00p
|
648.10p
|
650.15p
|
2,010
|
|
17/12/2024
|
655.60p
|
661.43p
|
653.00p
|
657.90p
|
1,552
|
|
16/12/2024
|
648.90p
|
657.00p
|
648.90p
|
654.00p
|
7,139
|
|
13/12/2024
|
660.20p
|
660.51p
|
651.20p
|
651.35p
|
13,475
|
|
12/12/2024
|
646.10p
|
656.55p
|
649.63p
|
650.35p
|
2,487
|
|
11/12/2024
|
646.10p
|
653.80p
|
646.00p
|
650.35p
|
12,508
|
|
10/12/2024
|
654.90p
|
656.82p
|
648.99p
|
652.15p
|
5,190
|
|
09/12/2024
|
657.70p
|
663.15p
|
654.30p
|
654.30p
|
10,898
|
|
06/12/2024
|
658.40p
|
658.40p
|
651.00p
|
657.65p
|
6,862
|
|
05/12/2024
|
661.40p
|
661.40p
|
651.98p
|
657.05p
|
13,463
|
|
04/12/2024
|
662.30p
|
662.30p
|
655.90p
|
661.95p
|
3,621
|
|
03/12/2024
|
648.90p
|
651.90p
|
646.02p
|
652.05p
|
3,466
|
|
02/12/2024
|
643.40p
|
654.20p
|
641.15p
|
652.05p
|
2,031
|
|
29/11/2024
|
650.80p
|
650.80p
|
641.80p
|
643.50p
|
7,809
|
|
28/11/2024
|
649.00p
|
649.00p
|
644.18p
|
647.10p
|
1,500
|
|
27/11/2024
|
654.80p
|
654.80p
|
641.42p
|
641.80p
|
9,737
|
|
26/11/2024
|
649.90p
|
655.37p
|
649.90p
|
652.90p
|
4,446
|
|
25/11/2024
|
657.70p
|
657.70p
|
650.93p
|
653.50p
|
9,352
|
|
22/11/2024
|
646.10p
|
651.00p
|
643.90p
|
642.75p
|
6,042
|
|
21/11/2024
|
622.00p
|
642.75p
|
622.00p
|
642.75p
|
61,882
|
|
20/11/2024
|
621.20p
|
621.73p
|
617.10p
|
617.95p
|
90,371
|
|
19/11/2024
|
613.40p
|
617.25p
|
611.00p
|
617.25p
|
6,471
|
|
18/11/2024
|
624.20p
|
624.20p
|
618.90p
|
621.35p
|
1,239
|
|
15/11/2024
|
627.00p
|
629.20p
|
617.74p
|
632.90p
|
18,378
|
|
14/11/2024
|
634.10p
|
642.20p
|
631.62p
|
632.90p
|
3,904
|
|
13/11/2024
|
636.80p
|
646.95p
|
630.69p
|
646.95p
|
33,732
|
|
12/11/2024
|
621.00p
|
627.30p
|
621.00p
|
626.90p
|
1,938
|
|
11/11/2024
|
614.30p
|
623.65p
|
613.30p
|
623.65p
|
8,395
|
|
08/11/2024
|
609.40p
|
609.60p
|
606.37p
|
609.60p
|
6,816
|
|
07/11/2024
|
607.40p
|
611.10p
|
605.10p
|
606.80p
|
13,455
|
|
06/11/2024
|
594.00p
|
606.40p
|
594.00p
|
605.25p
|
8,049
|
|
05/11/2024
|
571.30p
|
573.00p
|
570.20p
|
570.95p
|
34,113
|
|
04/11/2024
|
572.30p
|
575.90p
|
568.70p
|
574.00p
|
6,666
|
|
01/11/2024
|
576.20p
|
580.40p
|
570.10p
|
576.30p
|
1,618
|
|
31/10/2024
|
577.60p
|
579.60p
|
572.60p
|
578.90p
|
62,559
|
|
30/10/2024
|
583.20p
|
585.94p
|
583.12p
|
584.00p
|
47,895
|
|
29/10/2024
|
587.70p
|
587.70p
|
581.86p
|
585.25p
|
4,545
|
|
28/10/2024
|
588.00p
|
587.78p
|
582.92p
|
586.80p
|
1,200
|
|
25/10/2024
|
588.00p
|
589.30p
|
581.78p
|
584.75p
|
14,925
|
|
24/10/2024
|
588.00p
|
585.10p
|
578.10p
|
583.25p
|
17,050
|
|
23/10/2024
|
588.00p
|
590.84p
|
581.65p
|
583.25p
|
4,162
|
|
22/10/2024
|
588.90p
|
595.90p
|
588.51p
|
591.10p
|
32,275
|
|
21/10/2024
|
590.40p
|
598.90p
|
589.13p
|
591.55p
|
2,769
|
|
18/10/2024
|
595.40p
|
597.10p
|
592.92p
|
595.10p
|
3,694
|
|
17/10/2024
|
597.00p
|
599.95p
|
592.90p
|
594.45p
|
3,972
|
|
16/10/2024
|
599.60p
|
600.20p
|
590.70p
|
590.70p
|
2,859
|
|
15/10/2024
|
596.80p
|
598.70p
|
592.00p
|
592.00p
|
4,185
|
|
14/10/2024
|
595.30p
|
603.66p
|
595.30p
|
597.40p
|
9,785
|
|
11/10/2024
|
598.50p
|
598.65p
|
592.50p
|
598.65p
|
504
|
|
10/10/2024
|
579.30p
|
591.10p
|
578.40p
|
590.05p
|
9,325
|
|
09/10/2024
|
564.00p
|
577.80p
|
564.00p
|
577.55p
|
7,857
|
|
08/10/2024
|
564.10p
|
566.30p
|
559.74p
|
566.30p
|
20,741
|
|
07/10/2024
|
562.70p
|
565.87p
|
562.31p
|
563.00p
|
14,629
|
|
04/10/2024
|
562.00p
|
565.48p
|
556.53p
|
561.80p
|
12,751
|