Rize Ucits Icav Rize Cyber Sec & Data Privacy Ucits ETF
(CYBR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
$7.40
|
$7.42
|
$7.29
|
$7.32
|
9,235
|
|
02/10/2024
|
$7.36
|
$7.41
|
$7.26
|
$7.39
|
11,969
|
|
01/10/2024
|
$7.50
|
$7.50
|
$7.35
|
$7.34
|
5,400
|
|
30/09/2024
|
$7.48
|
$7.48
|
$7.43
|
$7.46
|
2,239
|
|
27/09/2024
|
$7.46
|
$7.46
|
$7.40
|
$7.46
|
4,568
|
|
26/09/2024
|
$7.50
|
$7.51
|
$7.41
|
$7.41
|
459
|
|
25/09/2024
|
$7.41
|
$7.47
|
$7.41
|
$7.41
|
2,147
|
|
24/09/2024
|
$7.53
|
$7.53
|
$7.45
|
$7.47
|
5,511
|
|
23/09/2024
|
$7.43
|
$7.51
|
$7.43
|
$7.45
|
1,382
|
|
20/09/2024
|
$7.41
|
$7.36
|
$7.35
|
$7.36
|
19
|
|
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
|