Rize Ucits Icav Rize Cyber Sec & Data Privacy Ucits ETF

(CYBR)
Sector: n/a
$7.88
$-0.29 -3.52
Last updated: 16:58:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $7.94 $8.04 $7.87 $7.88 12,778
02/04/2025 $8.20 $8.26 $8.07 $8.16 7,640
01/04/2025 $8.11 $8.20 $7.88 $8.20 341
31/03/2025 $8.18 $8.24 $7.96 $8.03 3,563
28/03/2025 $8.24 $8.45 $8.24 $8.24 1,604
27/03/2025 $8.68 $8.53 $8.44 $8.47 7
26/03/2025 $8.68 $8.68 $8.53 $8.56 1,704
25/03/2025 $8.69 $8.71 $8.46 $8.65 3,833
24/03/2025 $8.58 $8.59 $8.45 $8.57 5,861
21/03/2025 $8.39 $8.45 $8.36 $8.42 15,119
20/03/2025 $8.57 $8.57 $8.48 $8.48 9,784
19/03/2025 $8.33 $8.55 $8.33 $8.55 3,902
18/03/2025 $8.37 $8.46 $8.33 $8.41 7,061
17/03/2025 $8.24 $8.42 $8.21 $8.40 977
14/03/2025 $8.11 $8.24 $8.09 $8.24 44
13/03/2025 $8.11 $8.21 $8.06 $8.07 4,805
12/03/2025 $8.33 $8.36 $8.21 $8.28 4,878
11/03/2025 $8.18 $8.33 $8.10 $8.26 2,676
10/03/2025 $8.34 $8.50 $8.18 $8.24 23,259
07/03/2025 $8.36 $8.53 $8.36 $8.42 652
06/03/2025 $8.69 $8.70 $8.64 $8.70 1,252
05/03/2025 $8.65 $8.69 $8.53 $8.56 3,175
04/03/2025 $8.50 $8.64 $8.42 $8.42 192
03/03/2025 $8.68 $8.73 $8.64 $8.66 4,523
28/02/2025 $8.63 $8.63 $8.31 $8.57 1,215
27/02/2025 $8.78 $8.83 $8.67 $8.72 1,272
26/02/2025 $8.78 $8.81 $8.57 $8.78 4,701
25/02/2025 $8.77 $8.86 $8.56 $8.58 4,448
24/02/2025 $8.88 $8.96 $8.67 $8.78 984
21/02/2025 $9.11 $9.17 $8.83 $9.02 533
20/02/2025 $9.25 $9.34 $9.01 $9.04 2,536
19/02/2025 $9.42 $9.46 $9.29 $9.30 431
18/02/2025 $9.40 $9.45 $9.32 $9.38 2,521
17/02/2025 $9.36 $9.39 $9.31 $9.36 3,864
14/02/2025 $9.40 $9.46 $9.30 $9.31 1,383
13/02/2025 $9.19 $9.31 $9.13 $9.22 27,531
12/02/2025 $9.09 $9.16 $8.77 $9.04 7,490
11/02/2025 $9.10 $9.17 $9.00 $9.08 2,261
10/02/2025 $8.95 $9.15 $8.95 $9.13 4,862
07/02/2025 $9.00 $9.03 $8.88 $8.98 3,520
06/02/2025 $8.93 $9.00 $8.87 $8.82 1,083
05/02/2025 $8.77 $8.82 $8.64 $8.82 308
04/02/2025 $8.77 $8.78 $8.60 $8.72 2,007
03/02/2025 $8.57 $8.72 $7.00 $8.72 4,352
31/01/2025 $8.81 $8.87 $8.74 $8.77 888
30/01/2025 $8.73 $8.83 $8.60 $8.77 2,852
29/01/2025 $8.69 $8.86 $8.63 $8.65 1,357
28/01/2025 $8.51 $8.71 $8.35 $8.69 221
27/01/2025 $8.35 $8.58 $8.16 $8.51 13,469
24/01/2025 $8.43 $8.53 $8.35 $8.52 5,871
23/01/2025 $8.40 $8.47 $8.32 $8.38 1,824
22/01/2025 $8.37 $8.43 $8.27 $8.39 1,298
21/01/2025 $8.25 $8.31 $8.25 $8.30 723
20/01/2025 $8.14 $8.28 $8.14 $8.24 1,237
17/01/2025 $8.34 $8.36 $8.17 $8.22 22,829
16/01/2025 $8.17 $8.27 $8.11 $8.12 24,428
15/01/2025 $8.05 $8.13 $8.08 $8.12 472
14/01/2025 $8.05 $8.10 $7.94 $8.03 7,881
13/01/2025 $8.05 $8.05 $7.92 $7.92 7,398
10/01/2025 $8.03 $8.14 $8.01 $8.03 1,299
09/01/2025 $8.13 $8.18 $8.09 $8.11 32
08/01/2025 $8.10 $8.14 $7.96 $8.04 2,007
07/01/2025 $8.20 $8.23 $8.14 $8.20 1,232
06/01/2025 $8.12 $8.24 $8.06 $8.23 3,455
03/01/2025 $8.12 $8.17 $8.02 $8.09 3,086
02/01/2025 $8.11 $8.21 $8.02 $8.11 52,597
01/01/2025 $8.02 $8.15 $8.02 $8.11 232
31/12/2024 $8.02 $8.15 $8.02 $8.11 232
30/12/2024 $8.12 $8.17 $7.98 $8.04 2,496
27/12/2024 $8.05 $8.25 $8.05 $8.07 456
26/12/2024 $8.18 $8.18 $8.05 $8.18 36
25/12/2024 $8.18 $8.18 $8.05 $8.18 36
24/12/2024 $8.18 $8.18 $8.05 $8.18 36
23/12/2024 $8.10 $8.24 $8.01 $8.07 3,121
20/12/2024 $7.89 $8.14 $7.83 $8.14 977
19/12/2024 $7.99 $8.07 $7.93 $8.00 2,718
18/12/2024 $8.35 $8.39 $8.23 $8.25 1,044
17/12/2024 $8.32 $8.43 $8.29 $8.36 1,180
16/12/2024 $8.23 $8.30 $8.16 $8.22 2,105
13/12/2024 $8.21 $8.42 $8.21 $8.22 493
12/12/2024 $8.30 $8.39 $8.26 $8.34 2,222
11/12/2024 $8.31 $8.34 $8.18 $8.29 1,578
10/12/2024 $8.32 $8.41 $8.26 $8.31 1,277
09/12/2024 $8.35 $8.46 $8.35 $8.37 3,745
06/12/2024 $8.39 $8.40 $8.32 $8.38 1,107
05/12/2024 $8.43 $8.43 $8.33 $8.38 7,115
04/12/2024 $8.30 $8.53 $8.25 $8.41 2,198
03/12/2024 $8.21 $8.26 $8.13 $8.23 3,570
02/12/2024 $8.15 $8.27 $8.13 $8.25 7,092
29/11/2024 $8.18 $8.26 $8.15 $8.18 3,255
28/11/2024 $8.22 $8.22 $8.10 $8.21 1,777
27/11/2024 $8.16 $8.31 $8.13 $8.13 2,211
26/11/2024 $8.23 $8.25 $8.11 $8.19 6,555
25/11/2024 $8.22 $8.27 $8.11 $8.21 9,489
22/11/2024 $8.13 $8.47 $8.07 $8.10 265
21/11/2024 $8.11 $8.11 $7.82 $7.82 785
20/11/2024 $7.87 $7.97 $7.77 $7.82 8,556
19/11/2024 $7.76 $7.86 $7.71 $7.83 5,679
18/11/2024 $7.85 $7.91 $7.80 $7.86 146
15/11/2024 $8.00 $8.01 $7.80 $8.05 9,084
14/11/2024 $8.14 $8.17 $7.99 $8.05 1,006
13/11/2024 $8.09 $8.24 $7.98 $8.24 20,455
12/11/2024 $7.97 $8.08 $7.97 $7.99 596
11/11/2024 $7.87 $8.01 $7.87 $8.01 8,423
08/11/2024 $7.88 $7.89 $7.86 $7.88 660
07/11/2024 $7.90 $7.90 $7.85 $7.90 4,079
06/11/2024 $7.42 $7.81 $7.72 $7.80 1,236
05/11/2024 $7.42 $7.45 $7.35 $7.43 5,517
04/11/2024 $7.42 $7.46 $7.37 $7.43 2,651
01/11/2024 $7.46 $7.52 $7.41 $7.46 4,207
31/10/2024 $7.54 $7.58 $7.43 $7.45 2,097
30/10/2024 $7.54 $7.67 $7.54 $7.61 2,739
29/10/2024 $7.62 $7.70 $7.56 $7.61 8,579
28/10/2024 $7.61 $7.68 $7.56 $7.62 9,012
25/10/2024 $7.62 $7.65 $7.54 $7.56 1,003
24/10/2024 $7.56 $7.60 $7.46 $7.55 1,253
23/10/2024 $7.70 $7.73 $7.52 $7.55 1,076
22/10/2024 $7.69 $7.76 $7.61 $7.67 6,097
21/10/2024 $7.71 $7.80 $7.68 $7.68 2,237
18/10/2024 $7.75 $7.80 $7.71 $7.76 6,841
17/10/2024 $7.83 $7.83 $7.71 $7.73 8,753
16/10/2024 $7.85 $7.85 $7.71 $7.76 2,058
15/10/2024 $7.88 $7.89 $7.78 $7.84 4,732
14/10/2024 $7.83 $7.90 $7.78 $7.80 3,254
11/10/2024 $7.78 $7.84 $7.69 $7.84 3,760
10/10/2024 $7.65 $7.71 $7.54 $7.71 1,154
09/10/2024 $7.44 $7.58 $7.35 $7.56 808
08/10/2024 $7.33 $7.42 $7.24 $7.41 939
07/10/2024 $7.37 $7.50 $7.36 $7.37 14,833
04/10/2024 $7.24 $7.44 $7.24 $7.36 984