Market data

Select a section

Rize Ucits Icav Rize Sus Future Of Food Ucits ETF

(FOOD)
Sector: n/a
$3.93
$0.02 0.48
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $3.83 $3.96 $3.87 $3.93 221
15/05/2025 $3.83 $3.91 $3.83 $3.91 2,201
14/05/2025 $3.87 $3.91 $3.85 $3.86 53
13/05/2025 $3.84 $3.89 $3.84 $3.88 8,177
12/05/2025 $3.86 $3.90 $3.83 $3.86 5,874
09/05/2025 $3.82 $3.84 $3.80 $3.82 222
08/05/2025 $3.75 $3.82 $3.75 $3.81 198
07/05/2025 $3.82 $3.82 $3.77 $3.79 14,075
06/05/2025 $3.85 $3.85 $3.78 $3.81 21,119
05/05/2025 $3.82 $3.85 $3.79 $3.82 355
02/05/2025 $3.82 $3.84 $3.79 $3.82 349
01/05/2025 $3.82 $3.82 $3.75 $3.80 19,725
30/04/2025 $3.85 $3.88 $3.80 $3.80 130
29/04/2025 $3.83 $3.83 $3.78 $3.82 19,391
28/04/2025 $3.82 $3.82 $3.74 $3.79 303
25/04/2025 $3.75 $3.81 $3.30 $3.80 4,700
24/04/2025 $3.68 $3.76 $3.68 $3.75 4,391
23/04/2025 $3.74 $3.79 $3.70 $3.72 1,599
22/04/2025 $3.68 $3.68 $3.63 $3.68 5,760
21/04/2025 $3.62 $3.64 $3.60 $3.64 1,185
18/04/2025 $3.62 $3.64 $3.60 $3.64 1,185
17/04/2025 $3.62 $3.64 $3.60 $3.64 1,185
16/04/2025 $3.66 $3.66 $3.64 $3.64 22
15/04/2025 $3.68 $3.69 $3.65 $3.67 833
14/04/2025 $3.66 $3.68 $3.61 $3.66 6,823
11/04/2025 $3.56 $3.59 $3.50 $3.52 22,749
10/04/2025 $3.56 $3.67 $3.52 $3.52 136
09/04/2025 $3.39 $3.41 $3.31 $3.36 2,373
08/04/2025 $3.53 $3.55 $3.47 $3.47 430
07/04/2025 $3.53 $3.53 $3.29 $3.42 7,298
04/04/2025 $3.71 $3.73 $3.57 $3.59 5,136
03/04/2025 $3.73 $3.78 $3.69 $3.73 8,876
02/04/2025 $3.79 $3.80 $3.79 $3.80 1,700
01/04/2025 $3.79 $3.80 $3.66 $3.80 227
31/03/2025 $3.74 $3.78 $3.68 $3.76 3,745
28/03/2025 $3.79 $3.84 $3.78 $3.79 740
27/03/2025 $3.79 $3.83 $3.82 $3.83 918
26/03/2025 $3.79 $3.82 $3.79 $3.81 2,416
25/03/2025 $3.80 $3.80 $3.78 $3.80 913
24/03/2025 $3.83 $3.83 $3.79 $3.80 1,301
21/03/2025 $3.82 $3.85 $3.78 $3.79 3,714
20/03/2025 $3.85 $3.88 $3.85 $3.86 12,395
19/03/2025 $3.88 $3.88 $3.86 $3.88 5,727
18/03/2025 $3.86 $3.89 $3.86 $3.87 5,652
17/03/2025 $3.83 $3.88 $3.80 $3.87 775
14/03/2025 $3.78 $3.81 $3.75 $3.81 652
13/03/2025 $3.78 $3.81 $3.75 $3.77 7,854
12/03/2025 $3.83 $3.84 $3.79 $3.80 906
11/03/2025 $3.80 $3.93 $3.80 $3.82 311
10/03/2025 $3.90 $3.95 $3.88 $3.92 1,217
07/03/2025 $3.87 $3.89 $3.87 $3.89 41
06/03/2025 $3.83 $3.87 $3.81 $3.87 203
05/03/2025 $3.78 $3.83 $3.76 $3.80 346
04/03/2025 $3.80 $3.80 $3.74 $3.75 3,508
03/03/2025 $3.85 $3.88 $3.83 $3.86 2,200
28/02/2025 $3.88 $3.88 $3.72 $3.85 997
27/02/2025 $3.88 $3.90 $3.87 $3.87 1,947
26/02/2025 $3.90 $3.92 $3.83 $3.92 4,403
25/02/2025 $3.84 $3.89 $3.84 $3.88 3,977
24/02/2025 $3.86 $3.90 $3.86 $3.88 951
21/02/2025 $3.91 $3.94 $3.89 $3.90 843
20/02/2025 $3.86 $3.93 $3.86 $3.89 502
19/02/2025 $3.94 $3.96 $3.88 $3.93 665
18/02/2025 $3.93 $3.93 $3.86 $3.92 3,916
17/02/2025 $3.86 $3.93 $3.86 $3.86 9,189
14/02/2025 $3.89 $3.90 $3.83 $3.88 1,247
13/02/2025 $3.87 $3.87 $3.80 $3.86 1,151
12/02/2025 $3.86 $3.89 $3.61 $3.80 333
11/02/2025 $3.81 $3.85 $3.78 $3.81 7,460
10/02/2025 $3.83 $3.85 $3.80 $3.82 2,154
07/02/2025 $3.86 $3.91 $3.80 $3.83 46,265
06/02/2025 $3.88 $3.90 $3.85 $3.88 1,857
05/02/2025 $3.88 $3.92 $3.82 $3.88 1,532
04/02/2025 $3.90 $3.90 $3.89 $3.90 1,112
03/02/2025 $3.90 $3.92 $3.84 $3.90 1,136
31/01/2025 $3.99 $4.03 $3.96 $4.00 2,021
30/01/2025 $4.00 $4.04 $3.61 $4.00 1,281
29/01/2025 $3.99 $3.99 $3.94 $3.97 994
28/01/2025 $4.01 $4.03 $3.96 $3.98 659
27/01/2025 $3.96 $4.01 $3.91 $4.00 2,653
24/01/2025 $3.96 $3.98 $3.94 $3.96 3,303
23/01/2025 $3.91 $3.96 $3.85 $3.94 28,142
22/01/2025 $3.92 $3.96 $3.91 $3.93 5,726
21/01/2025 $3.85 $3.95 $3.85 $3.94 575
20/01/2025 $3.83 $3.94 $3.83 $3.90 899
17/01/2025 $3.87 $3.89 $3.80 $3.87 1,268
16/01/2025 $3.78 $3.84 $3.77 $3.80 8,504
15/01/2025 $3.80 $3.82 $3.76 $3.80 1,469
14/01/2025 $3.76 $3.77 $3.71 $3.75 1,044
13/01/2025 $3.64 $3.71 $3.64 $3.70 2,898
10/01/2025 $3.76 $3.76 $3.69 $3.68 286
09/01/2025 $3.71 $3.75 $3.71 $3.73 173
08/01/2025 $3.78 $3.78 $3.72 $3.72 2,583
07/01/2025 $3.81 $3.81 $3.78 $3.78 71
06/01/2025 $3.84 $3.84 $3.78 $3.82 9,548
03/01/2025 $3.81 $3.83 $3.76 $3.79 17,768
02/01/2025 $3.83 $3.85 $3.78 $3.81 4,825
01/01/2025 $3.76 $3.80 $3.76 $3.80 1,513
31/12/2024 $3.76 $3.80 $3.76 $3.80 1,513
30/12/2024 $3.86 $3.86 $3.76 $3.78 4,050
27/12/2024 $3.80 $3.87 $3.80 $3.83 1,038
26/12/2024 $3.83 $3.83 $3.78 $3.83 59
25/12/2024 $3.83 $3.83 $3.78 $3.83 59
24/12/2024 $3.83 $3.83 $3.78 $3.83 59
23/12/2024 $3.81 $3.84 $3.76 $3.78 1,568
20/12/2024 $3.75 $3.81 $3.72 $3.81 6,915
19/12/2024 $3.85 $3.85 $3.75 $3.77 691
18/12/2024 $3.92 $3.98 $3.92 $3.93 33,830
17/12/2024 $3.96 $4.00 $3.93 $3.94 4,281
16/12/2024 $3.97 $4.01 $3.96 $3.98 1,731
13/12/2024 $3.97 $4.04 $3.96 $3.97 6,294
12/12/2024 $4.00 $4.04 $3.99 $4.01 9,085
11/12/2024 $4.05 $4.07 $4.00 $4.03 15,055
10/12/2024 $4.07 $4.11 $4.01 $4.04 2,425
09/12/2024 $4.04 $4.11 $4.04 $4.09 7,004
06/12/2024 $4.08 $4.09 $4.03 $4.06 1,365
05/12/2024 $4.11 $4.12 $4.07 $4.07 3,793
04/12/2024 $4.13 $4.16 $4.10 $4.12 4,620
03/12/2024 $4.16 $4.16 $4.10 $4.12 3,109
02/12/2024 $4.15 $4.15 $4.10 $4.12 1,906
29/11/2024 $4.11 $4.19 $4.11 $4.14 12,541
28/11/2024 $4.16 $4.17 $4.12 $4.14 1,349
27/11/2024 $4.10 $4.18 $4.10 $4.14 4,385
26/11/2024 $4.20 $4.20 $4.13 $4.13 3,475
25/11/2024 $4.10 $4.20 $4.10 $4.18 1,723
22/11/2024 $4.10 $4.11 $4.06 $4.08 395
21/11/2024 $4.05 $4.10 $4.02 $4.08 287
20/11/2024 $4.00 $4.05 $3.99 $4.01 2,114
19/11/2024 $3.99 $4.07 $3.98 $4.02 482
18/11/2024 $4.04 $4.04 $3.98 $4.02 995

Market data

Select a section