Rize Ucits Icav Rize Cyber Sec & Data Privacy Ucits ETF
(CYBR)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$7.41
|
$7.41
|
$7.35
|
$7.41
|
4,875
|
|
18/09/2024
|
$7.32
|
$7.35
|
$7.22
|
$7.24
|
0
|
|
17/09/2024
|
$7.32
|
$7.34
|
$7.32
|
$7.33
|
1,038
|
|
16/09/2024
|
$7.30
|
$7.31
|
$7.26
|
$7.30
|
5,996
|
|
13/09/2024
|
$7.20
|
$7.26
|
$7.20
|
$7.16
|
1,000
|
|
12/09/2024
|
$7.16
|
$7.16
|
$7.14
|
$6.99
|
19,680
|
|
11/09/2024
|
$7.04
|
$7.05
|
$6.99
|
$6.99
|
2,983
|
|
10/09/2024
|
$7.14
|
$7.08
|
$7.01
|
$7.04
|
0
|
|
09/09/2024
|
$7.14
|
$7.14
|
$7.07
|
$7.07
|
15
|
|
06/09/2024
|
$7.14
|
$7.16
|
$7.08
|
$7.08
|
5,275
|
|
05/09/2024
|
$7.21
|
$7.24
|
$7.15
|
$7.15
|
3,023
|
|
04/09/2024
|
$7.21
|
$7.26
|
$7.21
|
$7.26
|
133
|
|
03/09/2024
|
$7.44
|
$7.44
|
$7.43
|
$7.44
|
448
|
|
02/09/2024
|
$7.48
|
$7.51
|
$7.47
|
$7.46
|
475
|
|
30/08/2024
|
$7.44
|
$7.53
|
$7.44
|
$7.46
|
1,380
|
|
29/08/2024
|
$7.45
|
$7.55
|
$7.45
|
$7.55
|
43
|
|
28/08/2024
|
$7.56
|
$7.51
|
$7.48
|
$7.48
|
0
|
|
27/08/2024
|
$7.56
|
$7.57
|
$7.49
|
$7.52
|
52
|
|
26/08/2024
|
$7.56
|
$7.58
|
$7.51
|
$7.51
|
2,171
|
|
23/08/2024
|
$7.56
|
$7.58
|
$7.51
|
$7.51
|
2,171
|
|
22/08/2024
|
$7.56
|
$7.58
|
$7.51
|
$7.51
|
2,171
|
|
21/08/2024
|
$7.48
|
$7.50
|
$7.48
|
$7.49
|
2,098
|
|
20/08/2024
|
$7.49
|
$7.51
|
$7.48
|
$7.49
|
1,267
|
|
19/08/2024
|
$7.33
|
$7.42
|
$7.36
|
$7.42
|
7,802
|
|
16/08/2024
|
$7.33
|
$7.35
|
$7.29
|
$7.31
|
37,629
|
|
15/08/2024
|
$7.33
|
$7.33
|
$7.24
|
$7.31
|
665
|
|
14/08/2024
|
$7.05
|
$7.22
|
$7.19
|
$7.22
|
7,548
|
|
13/08/2024
|
$7.05
|
$7.18
|
$7.05
|
$7.17
|
3,520
|
|
12/08/2024
|
$7.15
|
$7.15
|
$7.02
|
$7.03
|
1,632
|
|
09/08/2024
|
$7.07
|
$7.08
|
$7.02
|
$7.06
|
1,476
|
|
08/08/2024
|
$6.84
|
$6.98
|
$6.84
|
$6.96
|
3,606
|
|
07/08/2024
|
$6.92
|
$6.97
|
$6.92
|
$6.97
|
15
|
|
06/08/2024
|
$6.66
|
$6.83
|
$6.66
|
$6.75
|
0
|
|
05/08/2024
|
$6.66
|
$6.76
|
$6.58
|
$6.76
|
6,301
|
|
02/08/2024
|
$6.98
|
$7.01
|
$6.83
|
$6.83
|
221,330
|
|
01/08/2024
|
$7.23
|
$7.24
|
$7.07
|
$7.07
|
25,119
|
|
31/07/2024
|
$7.30
|
$7.30
|
$7.25
|
$7.28
|
7,518
|
|
30/07/2024
|
$7.20
|
$7.25
|
$7.18
|
$7.18
|
100
|
|
29/07/2024
|
$7.20
|
$7.25
|
$7.19
|
$7.19
|
33,076
|
|
26/07/2024
|
$7.20
|
$7.22
|
$7.11
|
$7.15
|
2,715
|
|
25/07/2024
|
$7.05
|
$7.15
|
$7.05
|
$7.15
|
23,404
|
|
24/07/2024
|
$7.15
|
$7.15
|
$7.14
|
$7.14
|
12,686
|
|
23/07/2024
|
$7.13
|
$7.23
|
$7.13
|
$7.23
|
2,740
|
|
22/07/2024
|
$7.14
|
$7.19
|
$7.12
|
$7.12
|
5,482
|
|
19/07/2024
|
$7.11
|
$7.16
|
$7.07
|
$7.07
|
6,545
|
|
18/07/2024
|
$7.27
|
$7.29
|
$7.20
|
$7.20
|
2,527
|
|
17/07/2024
|
$7.34
|
$7.39
|
$7.27
|
$7.28
|
0
|
|
16/07/2024
|
$7.34
|
$7.38
|
$7.33
|
$7.38
|
7,562
|
|
15/07/2024
|
$7.28
|
$7.35
|
$7.27
|
$7.35
|
25,660
|
|
12/07/2024
|
$7.25
|
$7.25
|
$7.18
|
$7.25
|
5,000
|
|
11/07/2024
|
$7.25
|
$7.29
|
$7.02
|
$7.19
|
0
|
|
10/07/2024
|
$7.25
|
$7.03
|
$7.02
|
$7.02
|
54
|
|
09/07/2024
|
$7.25
|
$7.25
|
$7.08
|
$7.08
|
2,800
|
|
08/07/2024
|
$7.25
|
$7.26
|
$7.18
|
$7.19
|
189
|
|
05/07/2024
|
$7.25
|
$7.25
|
$7.25
|
$7.25
|
5,373
|
|
04/07/2024
|
$7.24
|
$7.24
|
$7.22
|
$7.22
|
4,323
|
|
03/07/2024
|
$7.17
|
$7.29
|
$7.18
|
$7.26
|
0
|
|
02/07/2024
|
$7.17
|
$7.18
|
$7.13
|
$7.18
|
1,400
|
|
01/07/2024
|
$7.18
|
$7.28
|
$7.17
|
$7.16
|
13
|
|
28/06/2024
|
$7.19
|
$7.20
|
$7.13
|
$7.20
|
1,032
|
|
27/06/2024
|
$6.92
|
$7.09
|
$6.92
|
$7.09
|
16,150
|
|
26/06/2024
|
$6.87
|
$6.92
|
$6.85
|
$6.92
|
5,558
|
|
25/06/2024
|
$6.86
|
$6.92
|
$6.86
|
$6.90
|
12,315
|
|
24/06/2024
|
$6.89
|
$6.94
|
$6.89
|
$6.91
|
1,723
|
|
21/06/2024
|
$6.87
|
$6.85
|
$6.79
|
$6.85
|
14
|
|
20/06/2024
|
$6.87
|
$6.88
|
$6.80
|
$6.82
|
7,566
|
|
19/06/2024
|
$6.84
|
$6.84
|
$6.82
|
$6.82
|
3,340
|
|
18/06/2024
|
$6.88
|
$6.88
|
$6.85
|
$6.85
|
681
|
|
17/06/2024
|
$6.95
|
$6.89
|
$6.82
|
$6.83
|
2,662
|
|
14/06/2024
|
$6.95
|
$6.95
|
$6.85
|
$6.87
|
386
|
|
13/06/2024
|
$6.95
|
$7.06
|
$6.91
|
$6.91
|
1,001
|
|
12/06/2024
|
$6.95
|
$7.04
|
$6.95
|
$7.04
|
300
|
|
11/06/2024
|
$6.90
|
$6.90
|
$6.88
|
$6.88
|
130
|
|
10/06/2024
|
$6.77
|
$6.90
|
$6.77
|
$6.89
|
1,090
|
|
07/06/2024
|
$6.83
|
$6.83
|
$6.78
|
$6.78
|
4,215
|
|
06/06/2024
|
$6.81
|
$6.83
|
$6.81
|
$6.83
|
2,951
|
|
05/06/2024
|
$6.72
|
$6.76
|
$6.72
|
$6.76
|
4
|
|
04/06/2024
|
$6.72
|
$6.72
|
$6.64
|
$6.68
|
444
|
|
03/06/2024
|
$6.79
|
$6.80
|
$6.71
|
$6.71
|
4,151
|
|
31/05/2024
|
$6.75
|
$6.75
|
$6.64
|
$6.64
|
4,573
|
|
30/05/2024
|
$6.98
|
$6.98
|
$6.83
|
$6.83
|
2,901
|
|
29/05/2024
|
$7.15
|
$6.99
|
$6.93
|
$6.99
|
2,406
|
|
28/05/2024
|
$7.15
|
$7.15
|
$7.05
|
$7.05
|
4,939
|
|
27/05/2024
|
$7.09
|
$7.11
|
$7.02
|
$7.11
|
1,184
|
|
24/05/2024
|
$7.09
|
$7.11
|
$7.02
|
$7.11
|
1,184
|
|
23/05/2024
|
$7.19
|
$7.20
|
$7.12
|
$7.12
|
828
|
|
22/05/2024
|
$7.17
|
$7.17
|
$7.14
|
$7.16
|
10,001
|
|
21/05/2024
|
$7.16
|
$7.20
|
$7.15
|
$7.16
|
912
|
|
20/05/2024
|
$7.17
|
$7.20
|
$7.17
|
$7.18
|
843
|
|
17/05/2024
|
$7.18
|
$7.20
|
$7.18
|
$7.20
|
4,711
|
|
16/05/2024
|
$7.15
|
$7.22
|
$7.14
|
$7.21
|
0
|
|
15/05/2024
|
$7.15
|
$7.15
|
$7.10
|
$7.15
|
4,721
|
|
14/05/2024
|
$7.02
|
$7.12
|
$6.92
|
$7.09
|
0
|
|
13/05/2024
|
$7.02
|
$7.03
|
$6.98
|
$7.03
|
3,886
|
|
10/05/2024
|
$7.02
|
$7.02
|
$6.98
|
$7.00
|
1,606
|
|
09/05/2024
|
$7.05
|
$6.96
|
$6.92
|
$6.96
|
617
|
|
08/05/2024
|
$7.05
|
$7.05
|
$6.95
|
$6.95
|
1,956
|
|
07/05/2024
|
$7.12
|
$7.13
|
$7.09
|
$7.09
|
8,800
|
|
06/05/2024
|
$6.98
|
$6.99
|
$6.95
|
$6.95
|
28,584
|
|
03/05/2024
|
$6.98
|
$6.99
|
$6.95
|
$6.95
|
28,584
|
|
02/05/2024
|
$6.99
|
$7.07
|
$6.99
|
$7.04
|
5,279
|
|
01/05/2024
|
$7.15
|
$7.00
|
$6.94
|
$7.00
|
1,412
|
|
30/04/2024
|
$7.15
|
$7.14
|
$6.95
|
$7.05
|
0
|
|
29/04/2024
|
$7.15
|
$7.14
|
$7.12
|
$7.14
|
14,305
|
|
26/04/2024
|
$7.15
|
$7.15
|
$7.10
|
$7.15
|
1,430
|
|
25/04/2024
|
$7.12
|
$7.20
|
$7.04
|
$7.04
|
23,567
|
|
24/04/2024
|
$7.13
|
$7.15
|
$7.12
|
$7.15
|
2,802
|
|
23/04/2024
|
$6.95
|
$7.11
|
$7.09
|
$7.11
|
600
|
|
22/04/2024
|
$6.95
|
$6.95
|
$6.85
|
$6.87
|
3,110
|
|
19/04/2024
|
$6.90
|
$6.91
|
$6.87
|
$6.88
|
8,432
|
|
18/04/2024
|
$6.95
|
$6.98
|
$6.95
|
$6.98
|
300
|
|
17/04/2024
|
$7.01
|
$7.04
|
$6.96
|
$6.96
|
6
|
|
16/04/2024
|
$6.98
|
$7.01
|
$6.98
|
$7.01
|
4,453
|
|
15/04/2024
|
$7.27
|
$7.29
|
$7.13
|
$7.14
|
1,974
|
|
12/04/2024
|
$7.41
|
$7.42
|
$7.30
|
$7.30
|
14,595
|
|
11/04/2024
|
$7.29
|
$7.34
|
$7.31
|
$7.32
|
6,673
|
|
10/04/2024
|
$7.29
|
$7.43
|
$7.29
|
$7.34
|
8,600
|
|
09/04/2024
|
$7.40
|
$7.40
|
$7.37
|
$7.40
|
5,456
|
|
08/04/2024
|
$7.30
|
$7.39
|
$7.35
|
$7.39
|
488
|
|
05/04/2024
|
$7.30
|
$7.36
|
$7.30
|
$7.36
|
1,060
|
|
04/04/2024
|
$7.44
|
$7.47
|
$7.44
|
$7.47
|
884
|
|
03/04/2024
|
$7.41
|
$7.43
|
$7.38
|
$7.43
|
2,980
|
|
02/04/2024
|
$7.49
|
$7.52
|
$7.35
|
$7.38
|
5,454
|
|
01/04/2024
|
$7.41
|
$7.52
|
$7.38
|
$7.52
|
12,485
|
|
29/03/2024
|
$7.41
|
$7.52
|
$7.38
|
$7.52
|
12,485
|
|
28/03/2024
|
$7.41
|
$7.53
|
$7.38
|
$7.41
|
12,485
|
|
27/03/2024
|
$7.38
|
$7.47
|
$7.41
|
$7.41
|
524
|
|
26/03/2024
|
$7.38
|
$7.47
|
$7.38
|
$7.45
|
4,671
|
|
25/03/2024
|
$7.53
|
$7.53
|
$7.42
|
$7.43
|
2,295
|
|
22/03/2024
|
$7.55
|
$7.59
|
$7.43
|
$7.43
|
27,800
|
|
21/03/2024
|
$7.57
|
$7.58
|
$7.56
|
$7.58
|
5,088
|
|
20/03/2024
|
$7.43
|
$7.44
|
$7.43
|
$7.44
|
1,831
|
|
19/03/2024
|
$7.38
|
$7.40
|
$7.38
|
$7.40
|
675
|