Rize Ucits Icav Circular Economy Enablers Ucits ETF

(CYCL)
Sector: n/a
$6.05
$0.06 1.05
Last updated: 09:09:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.00 $6.01 $5.91 $5.92 0
21/11/2024 $6.00 $5.94 $5.83 $5.92 0
20/11/2024 $6.00 $5.83 $5.81 $5.83 2
19/11/2024 $6.00 $5.91 $5.80 $5.86 0
18/11/2024 $6.00 $5.91 $5.87 $5.91 0
15/11/2024 $6.00 $5.98 $5.87 $5.93 0
14/11/2024 $6.00 $6.00 $5.92 $5.93 0
13/11/2024 $6.00 $6.00 $6.00 $6.00 174
12/11/2024 $5.72 $6.09 $5.98 $6.09 0
11/11/2024 $5.72 $6.10 $6.03 $6.09 0
08/11/2024 $5.72 $6.03 $6.01 $6.03 2
07/11/2024 $5.72 $6.10 $6.01 $6.03 0
06/11/2024 $5.72 $6.18 $5.90 $6.01 0
05/11/2024 $5.72 $5.81 $5.78 $5.81 11
04/11/2024 $5.72 $5.78 $5.71 $5.77 0
01/11/2024 $5.72 $5.74 $5.68 $5.72 0
31/10/2024 $5.72 $5.76 $5.69 $5.71 0
30/10/2024 $5.72 $5.74 $5.73 $5.73 43
29/10/2024 $5.72 $5.76 $5.69 $5.72 0
28/10/2024 $5.72 $5.75 $5.70 $5.74 0
25/10/2024 $5.72 $5.73 $5.66 $5.70 0
24/10/2024 $5.72 $5.70 $5.65 $5.66 0
23/10/2024 $5.72 $5.70 $5.64 $5.66 0
22/10/2024 $5.72 $5.67 $5.60 $5.66 0
21/10/2024 $5.72 $5.72 $5.63 $5.65 0
18/10/2024 $5.72 $5.79 $5.68 $5.70 0
17/10/2024 $5.72 $5.74 $5.67 $5.68 0
16/10/2024 $5.72 $5.73 $5.63 $5.73 4
15/10/2024 $5.72 $5.74 $5.71 $5.71 0
14/10/2024 $5.72 $5.72 $5.69 $5.72 5
11/10/2024 $5.73 $5.72 $5.70 $5.72 1
10/10/2024 $5.73 $5.71 $5.63 $5.67 0
09/10/2024 $5.73 $5.72 $5.65 $5.71 0
08/10/2024 $5.73 $5.77 $5.66 $5.66 146
07/10/2024 $5.79 $5.69 $5.66 $5.69 4
04/10/2024 $5.79 $5.72 $5.68 $5.68 1
03/10/2024 $5.79 $5.73 $5.58 $5.66 0
02/10/2024 $5.79 $5.73 $5.71 $5.73 3
01/10/2024 $5.79 $5.81 $5.74 $5.74 4
30/09/2024 $5.79 $5.81 $5.76 $5.78 20
27/09/2024 $5.79 $5.82 $5.74 $5.82 158
26/09/2024 $5.77 $5.81 $5.77 $5.78 7
25/09/2024 $5.77 $5.75 $5.66 $5.71 60
24/09/2024 $5.77 $5.73 $5.70 $5.70 15
23/09/2024 $5.77 $5.66 $5.64 $5.66 9
20/09/2024 $5.77 $5.79 $5.67 $5.67 97
19/09/2024 $5.75 $5.78 $5.73 $5.73 62
18/09/2024 $5.28 $5.66 $5.63 $5.64 0
17/09/2024 $5.28 $5.69 $5.55 $5.66 0
16/09/2024 $5.28 $5.59 $5.53 $5.55 0
13/09/2024 $5.28 $5.57 $5.42 $5.42 0
12/09/2024 $5.28 $5.45 $5.33 $5.32 0
11/09/2024 $5.28 $5.42 $5.30 $5.32 0
10/09/2024 $5.28 $5.41 $5.36 $5.40 0
09/09/2024 $5.28 $5.42 $5.37 $5.40 0
06/09/2024 $5.28 $5.52 $5.35 $5.37 0
05/09/2024 $5.28 $5.51 $5.41 $5.42 0
04/09/2024 $5.28 $5.53 $5.47 $5.48 0
03/09/2024 $5.28 $5.65 $5.49 $5.53 0
02/09/2024 $5.28 $5.67 $5.64 $5.61 44
30/08/2024 $5.28 $5.64 $5.59 $5.61 0
29/08/2024 $5.28 $5.64 $5.57 $5.61 0
28/08/2024 $5.28 $5.63 $5.59 $5.60 0
27/08/2024 $5.28 $5.65 $5.59 $5.61 0
26/08/2024 $5.28 $5.56 $5.50 $5.51 0
23/08/2024 $5.28 $5.56 $5.50 $5.51 0
22/08/2024 $5.28 $5.56 $5.50 $5.51 0
21/08/2024 $5.28 $5.51 $5.46 $5.51 0
20/08/2024 $5.28 $5.51 $5.45 $5.46 0
19/08/2024 $5.28 $5.47 $5.42 $5.47 0
16/08/2024 $5.28 $5.46 $5.41 $5.42 0
15/08/2024 $5.28 $5.45 $5.34 $5.45 0
14/08/2024 $5.28 $5.38 $5.30 $5.35 0
13/08/2024 $5.28 $5.32 $5.23 $5.30 0
12/08/2024 $5.28 $5.29 $5.23 $5.24 0
09/08/2024 $5.28 $5.32 $5.21 $5.26 0
08/08/2024 $5.28 $5.36 $5.13 $5.29 0
07/08/2024 $5.28 $5.36 $5.28 $5.28 0
06/08/2024 $5.44 $5.44 $5.18 $5.28 0
05/08/2024 $5.44 $5.45 $5.14 $5.25 0
02/08/2024 $5.44 $5.82 $5.26 $5.38 0
01/08/2024 $5.44 $5.77 $5.58 $5.58 0
31/07/2024 $5.44 $5.71 $5.63 $5.70 0
30/07/2024 $5.44 $5.66 $5.63 $5.63 54
29/07/2024 $5.44 $5.66 $5.61 $5.62 0
26/07/2024 $5.44 $5.70 $5.58 $5.58 0
25/07/2024 $5.44 $5.58 $5.46 $5.58 0
24/07/2024 $5.44 $5.60 $5.54 $5.56 0
23/07/2024 $5.44 $5.58 $5.54 $5.57 0
22/07/2024 $5.44 $5.58 $5.51 $5.55 0
19/07/2024 $5.44 $5.63 $5.49 $5.51 0
18/07/2024 $5.44 $5.65 $5.58 $5.62 0
17/07/2024 $5.44 $5.64 $5.57 $5.61 0
16/07/2024 $5.44 $5.57 $5.44 $5.57 0
15/07/2024 $5.44 $5.54 $5.52 $5.54 45
12/07/2024 $5.44 $5.49 $5.41 $5.49 0
11/07/2024 $5.44 $5.42 $5.22 $5.41 0
10/07/2024 $5.44 $5.28 $5.22 $5.26 0
09/07/2024 $5.44 $5.27 $5.21 $5.23 0
08/07/2024 $5.44 $5.29 $5.23 $5.27 0
05/07/2024 $5.44 $5.30 $5.19 $5.23 0
04/07/2024 $5.44 $5.30 $5.27 $5.29 0
03/07/2024 $5.44 $5.37 $5.18 $5.28 0
02/07/2024 $5.44 $5.26 $5.21 $5.24 0
01/07/2024 $5.44 $5.33 $5.23 $5.24 0
28/06/2024 $5.44 $5.32 $5.22 $5.30 0
27/06/2024 $5.44 $5.39 $5.18 $5.28 0
26/06/2024 $5.44 $5.28 $5.23 $5.24 0
25/06/2024 $5.44 $5.38 $5.25 $5.26 0
24/06/2024 $5.44 $5.35 $5.26 $5.35 0
21/06/2024 $5.44 $5.36 $5.20 $5.27 0
20/06/2024 $5.44 $5.34 $5.29 $5.31 0
19/06/2024 $5.44 $5.35 $5.24 $5.29 0
18/06/2024 $5.44 $5.40 $5.28 $5.31 0
17/06/2024 $5.44 $5.30 $5.25 $5.28 0
14/06/2024 $5.44 $5.35 $5.25 $5.28 0
13/06/2024 $5.44 $5.47 $5.28 $5.32 0
12/06/2024 $5.44 $5.48 $5.28 $5.44 0
11/06/2024 $5.44 $5.38 $5.31 $5.33 0
10/06/2024 $5.44 $5.43 $5.29 $5.34 0
07/06/2024 $5.44 $5.48 $5.32 $5.39 0
06/06/2024 $5.44 $5.56 $5.35 $5.45 0
05/06/2024 $5.44 $5.45 $5.40 $5.44 0
04/06/2024 $5.44 $5.49 $5.42 $5.44 0
03/06/2024 $5.44 $5.55 $5.47 $5.48 0
31/05/2024 $5.44 $5.52 $5.45 $5.47 0
30/05/2024 $5.44 $5.49 $5.39 $5.49 0
29/05/2024 $5.44 $5.54 $5.42 $5.43 0
28/05/2024 $5.44 $5.58 $5.53 $5.54 0
27/05/2024 $5.44 $5.57 $5.53 $5.56 0