Rize Ucits Icav Circular Economy Enablers Ucits ETF
(CYCL)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$5.39
|
$5.31
|
$5.25
|
$5.25
|
50
|
|
02/04/2025
|
$5.39
|
$5.42
|
$5.39
|
$5.42
|
134
|
|
01/04/2025
|
$5.41
|
$5.45
|
$5.29
|
$5.41
|
0
|
|
31/03/2025
|
$5.41
|
$5.41
|
$5.33
|
$5.36
|
51
|
|
28/03/2025
|
$5.53
|
$5.47
|
$5.43
|
$5.43
|
735
|
|
27/03/2025
|
$5.53
|
$5.55
|
$5.54
|
$5.54
|
47
|
|
26/03/2025
|
$5.53
|
$5.58
|
$5.53
|
$5.55
|
0
|
|
25/03/2025
|
$5.53
|
$5.58
|
$5.48
|
$5.56
|
0
|
|
24/03/2025
|
$5.53
|
$5.55
|
$5.47
|
$5.53
|
0
|
|
21/03/2025
|
$5.53
|
$5.58
|
$5.45
|
$5.47
|
0
|
|
20/03/2025
|
$5.53
|
$5.62
|
$5.53
|
$5.58
|
0
|
|
19/03/2025
|
$5.53
|
$5.57
|
$5.53
|
$5.57
|
161
|
|
18/03/2025
|
$5.74
|
$5.59
|
$5.52
|
$5.55
|
0
|
|
17/03/2025
|
$5.74
|
$5.59
|
$5.46
|
$5.56
|
0
|
|
14/03/2025
|
$5.74
|
$5.50
|
$5.38
|
$5.48
|
0
|
|
13/03/2025
|
$5.74
|
$5.46
|
$5.32
|
$5.38
|
0
|
|
12/03/2025
|
$5.74
|
$5.57
|
$5.43
|
$5.46
|
0
|
|
11/03/2025
|
$5.74
|
$5.59
|
$5.47
|
$5.48
|
0
|
|
10/03/2025
|
$5.74
|
$5.65
|
$5.57
|
$5.57
|
11
|
|
07/03/2025
|
$5.74
|
$5.64
|
$5.57
|
$5.58
|
0
|
|
06/03/2025
|
$5.74
|
$5.62
|
$5.53
|
$5.61
|
0
|
|
05/03/2025
|
$5.74
|
$5.53
|
$5.49
|
$5.53
|
45
|
|
04/03/2025
|
$5.74
|
$5.74
|
$5.39
|
$5.39
|
0
|
|
03/03/2025
|
$5.74
|
$5.64
|
$5.62
|
$5.62
|
43
|
|
28/02/2025
|
$5.74
|
$5.64
|
$5.54
|
$5.58
|
0
|
|
27/02/2025
|
$5.74
|
$5.74
|
$5.61
|
$5.62
|
0
|
|
26/02/2025
|
$5.74
|
$5.72
|
$5.67
|
$5.71
|
0
|
|
25/02/2025
|
$5.74
|
$5.69
|
$5.67
|
$5.67
|
47
|
|
24/02/2025
|
$5.74
|
$5.74
|
$5.68
|
$5.68
|
1
|
|
21/02/2025
|
$5.80
|
$5.77
|
$5.71
|
$5.73
|
10
|
|
20/02/2025
|
$5.80
|
$5.83
|
$5.76
|
$5.77
|
0
|
|
19/02/2025
|
$5.80
|
$5.91
|
$5.80
|
$5.81
|
0
|
|
18/02/2025
|
$5.80
|
$5.90
|
$5.90
|
$5.90
|
9
|
|
17/02/2025
|
$5.80
|
$5.89
|
$5.86
|
$5.89
|
0
|
|
14/02/2025
|
$5.80
|
$5.90
|
$5.81
|
$5.86
|
0
|
|
13/02/2025
|
$5.80
|
$5.83
|
$5.72
|
$5.81
|
0
|
|
12/02/2025
|
$5.80
|
$5.82
|
$5.70
|
$5.72
|
0
|
|
11/02/2025
|
$5.80
|
$5.80
|
$5.77
|
$5.73
|
10
|
|
10/02/2025
|
$5.80
|
$5.76
|
$5.73
|
$5.73
|
21
|
|
07/02/2025
|
$5.80
|
$5.80
|
$5.72
|
$5.72
|
107
|
|
06/02/2025
|
$5.74
|
$5.78
|
$5.75
|
$5.72
|
33
|
|
05/02/2025
|
$5.74
|
$5.77
|
$5.67
|
$5.72
|
217
|
|
04/02/2025
|
$5.80
|
$5.76
|
$5.64
|
$5.67
|
0
|
|
03/02/2025
|
$5.80
|
$5.67
|
$5.64
|
$5.67
|
42
|
|
31/01/2025
|
$5.80
|
$5.83
|
$5.79
|
$5.79
|
113
|
|
30/01/2025
|
$5.77
|
$5.79
|
$5.71
|
$5.77
|
0
|
|
29/01/2025
|
$5.77
|
$5.77
|
$5.73
|
$5.73
|
80
|
|
28/01/2025
|
$5.59
|
$5.76
|
$5.72
|
$5.73
|
0
|
|
27/01/2025
|
$5.59
|
$5.77
|
$5.67
|
$5.73
|
0
|
|
24/01/2025
|
$5.59
|
$5.79
|
$5.73
|
$5.76
|
0
|
|
23/01/2025
|
$5.59
|
$5.80
|
$5.69
|
$5.74
|
0
|
|
22/01/2025
|
$5.59
|
$5.76
|
$5.72
|
$5.73
|
0
|
|
21/01/2025
|
$5.59
|
$5.75
|
$5.67
|
$5.74
|
0
|
|
20/01/2025
|
$5.59
|
$5.71
|
$5.54
|
$5.68
|
0
|
|
17/01/2025
|
$5.59
|
$5.67
|
$5.61
|
$5.66
|
0
|
|
16/01/2025
|
$5.59
|
$5.62
|
$5.57
|
$5.58
|
0
|
|
15/01/2025
|
$5.59
|
$5.62
|
$5.48
|
$5.58
|
0
|
|
14/01/2025
|
$5.59
|
$5.51
|
$5.41
|
$5.48
|
0
|
|
13/01/2025
|
$5.59
|
$5.41
|
$5.34
|
$5.41
|
0
|
|
10/01/2025
|
$5.59
|
$5.48
|
$5.38
|
$5.39
|
0
|
|
09/01/2025
|
$5.59
|
$5.48
|
$5.44
|
$5.44
|
0
|
|
08/01/2025
|
$5.59
|
$5.53
|
$5.41
|
$5.44
|
0
|
|
07/01/2025
|
$5.59
|
$5.60
|
$5.49
|
$5.53
|
0
|
|
06/01/2025
|
$5.59
|
$5.54
|
$5.43
|
$5.53
|
0
|
|
03/01/2025
|
$5.59
|
$5.47
|
$5.41
|
$5.43
|
0
|
|
02/01/2025
|
$5.59
|
$5.51
|
$5.44
|
$5.47
|
0
|
|
01/01/2025
|
$5.59
|
$5.48
|
$5.45
|
$5.47
|
0
|
|
31/12/2024
|
$5.59
|
$5.48
|
$5.45
|
$5.47
|
0
|
|
30/12/2024
|
$5.59
|
$5.51
|
$5.41
|
$5.45
|
0
|
|
27/12/2024
|
$5.59
|
$5.56
|
$5.50
|
$5.51
|
0
|
|
26/12/2024
|
$5.59
|
$5.54
|
$5.45
|
$5.51
|
0
|
|
25/12/2024
|
$5.59
|
$5.54
|
$5.45
|
$5.51
|
0
|
|
24/12/2024
|
$5.59
|
$5.54
|
$5.45
|
$5.51
|
0
|
|
23/12/2024
|
$5.59
|
$5.54
|
$5.44
|
$5.54
|
0
|
|
20/12/2024
|
$5.59
|
$5.54
|
$5.43
|
$5.54
|
0
|
|
19/12/2024
|
$5.59
|
$5.61
|
$5.51
|
$5.53
|
535
|
|
18/12/2024
|
$6.04
|
$5.76
|
$5.71
|
$5.73
|
0
|
|
17/12/2024
|
$6.04
|
$5.81
|
$5.72
|
$5.73
|
0
|
|
16/12/2024
|
$6.04
|
$5.83
|
$5.78
|
$5.81
|
0
|
|
13/12/2024
|
$6.04
|
$5.90
|
$5.81
|
$5.82
|
0
|
|
12/12/2024
|
$6.04
|
$5.96
|
$5.88
|
$5.90
|
0
|
|
11/12/2024
|
$6.04
|
$5.98
|
$5.91
|
$5.94
|
0
|
|
10/12/2024
|
$6.04
|
$6.04
|
$5.95
|
$5.97
|
296
|
|
09/12/2024
|
$6.04
|
$6.10
|
$6.05
|
$6.07
|
0
|
|
06/12/2024
|
$6.04
|
$6.09
|
$6.03
|
$6.05
|
0
|
|
05/12/2024
|
$6.04
|
$6.11
|
$6.07
|
$6.07
|
10
|
|
04/12/2024
|
$6.04
|
$6.08
|
$6.03
|
$6.06
|
0
|
|
03/12/2024
|
$6.04
|
$6.09
|
$6.03
|
$6.04
|
0
|
|
02/12/2024
|
$6.04
|
$6.04
|
$6.04
|
$6.04
|
226
|
|
29/11/2024
|
$6.00
|
$6.08
|
$6.05
|
$6.07
|
0
|
|
28/11/2024
|
$6.00
|
$6.13
|
$6.03
|
$6.06
|
0
|
|
27/11/2024
|
$6.00
|
$6.12
|
$6.03
|
$6.04
|
0
|
|
26/11/2024
|
$6.00
|
$6.11
|
$6.04
|
$6.07
|
0
|
|
25/11/2024
|
$6.00
|
$6.12
|
$5.99
|
$6.10
|
0
|
|
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
|