Rize Ucits Icav Rize Sus Future Of Food Ucits ETF
(FOOD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$3.98
|
$4.05
|
$3.97
|
$4.05
|
6,485
|
|
14/11/2024
|
$4.06
|
$4.08
|
$4.00
|
$4.05
|
562
|
|
13/11/2024
|
$4.07
|
$4.09
|
$4.01
|
$4.01
|
326
|
|
12/11/2024
|
$4.11
|
$4.17
|
$4.08
|
$4.09
|
2,594
|
|
11/11/2024
|
$4.20
|
$4.20
|
$4.14
|
$4.16
|
427
|
|
08/11/2024
|
$4.23
|
$4.23
|
$4.14
|
$4.16
|
474
|
|
07/11/2024
|
$4.21
|
$4.24
|
$4.18
|
$4.19
|
19,283
|
|
06/11/2024
|
$4.29
|
$4.29
|
$4.17
|
$4.19
|
588
|
|
05/11/2024
|
$4.16
|
$4.17
|
$4.12
|
$4.16
|
593
|
|
04/11/2024
|
$4.09
|
$4.17
|
$4.09
|
$4.15
|
29,680
|
|
01/11/2024
|
$4.09
|
$4.16
|
$4.02
|
$4.10
|
6,823
|
|
31/10/2024
|
$4.17
|
$4.17
|
$4.12
|
$4.14
|
4,130
|
|
30/10/2024
|
$4.15
|
$4.19
|
$4.09
|
$4.15
|
1,990
|
|
29/10/2024
|
$4.19
|
$4.23
|
$4.14
|
$4.14
|
3,780
|
|
28/10/2024
|
$4.17
|
$4.21
|
$4.14
|
$4.20
|
654
|
|
25/10/2024
|
$4.19
|
$4.20
|
$4.14
|
$4.17
|
1,657
|
|
24/10/2024
|
$4.20
|
$4.20
|
$4.00
|
$4.15
|
604
|
|
23/10/2024
|
$4.16
|
$4.17
|
$4.10
|
$4.15
|
1,709
|
|
22/10/2024
|
$4.14
|
$4.17
|
$4.10
|
$4.12
|
3,551
|
|
21/10/2024
|
$4.17
|
$4.24
|
$4.16
|
$4.16
|
2,343
|
|
18/10/2024
|
$4.19
|
$4.23
|
$4.17
|
$4.21
|
7,416
|
|
17/10/2024
|
$4.21
|
$4.23
|
$4.17
|
$4.18
|
1,099
|
|
16/10/2024
|
$4.19
|
$4.24
|
$4.17
|
$4.22
|
7,118
|
|
15/10/2024
|
$4.26
|
$4.26
|
$4.19
|
$4.22
|
13,785
|
|
14/10/2024
|
$4.25
|
$4.25
|
$4.20
|
$4.22
|
2,867
|
|
11/10/2024
|
$4.16
|
$4.23
|
$4.16
|
$4.19
|
6,893
|
|
10/10/2024
|
$4.20
|
$4.22
|
$4.17
|
$4.18
|
2,226
|
|
09/10/2024
|
$4.22
|
$4.22
|
$4.17
|
$4.21
|
835
|
|
08/10/2024
|
$4.17
|
$4.23
|
$4.17
|
$4.19
|
1,914
|
|
07/10/2024
|
$4.25
|
$4.26
|
$4.19
|
$4.21
|
9,136
|
|
04/10/2024
|
$4.20
|
$4.27
|
$4.20
|
$4.22
|
1,668
|
|
03/10/2024
|
$4.25
|
$4.30
|
$4.20
|
$4.22
|
25,424
|
|
02/10/2024
|
$4.31
|
$4.31
|
$4.25
|
$4.29
|
65,216
|
|
01/10/2024
|
$4.29
|
$4.35
|
$4.28
|
$4.28
|
6,898
|
|
30/09/2024
|
$4.37
|
$4.37
|
$4.32
|
$4.32
|
258
|
|
27/09/2024
|
$4.33
|
$4.37
|
$4.33
|
$4.37
|
13
|
|
26/09/2024
|
$4.27
|
$4.33
|
$4.27
|
$4.31
|
920
|
|
25/09/2024
|
$4.19
|
$4.27
|
$4.24
|
$4.25
|
13
|
|
24/09/2024
|
$4.19
|
$4.26
|
$4.24
|
$4.26
|
13,504
|
|
23/09/2024
|
$4.19
|
$4.23
|
$4.19
|
$4.21
|
23,499
|
|
20/09/2024
|
$4.30
|
$4.30
|
$4.21
|
$4.21
|
58
|
|
19/09/2024
|
$4.26
|
$4.29
|
$4.25
|
$4.26
|
1,615
|
|
18/09/2024
|
$4.22
|
$4.22
|
$4.20
|
$4.21
|
339
|
|
17/09/2024
|
$4.20
|
$4.22
|
$4.20
|
$4.22
|
28,494
|
|
16/09/2024
|
$4.13
|
$4.19
|
$4.13
|
$4.17
|
25,290
|
|
13/09/2024
|
$4.13
|
$4.16
|
$4.12
|
$4.07
|
11,124
|
|
12/09/2024
|
$4.07
|
$4.07
|
$4.05
|
$4.07
|
13,020
|
|
11/09/2024
|
$4.07
|
$4.07
|
$4.01
|
$4.02
|
24
|
|
10/09/2024
|
$4.06
|
$4.07
|
$4.05
|
$4.07
|
136,068
|
|
09/09/2024
|
$4.08
|
$4.08
|
$4.07
|
$4.07
|
155
|
|
06/09/2024
|
$4.08
|
$4.11
|
$4.05
|
$4.05
|
13,057
|
|
05/09/2024
|
$4.07
|
$4.12
|
$4.07
|
$4.08
|
449
|
|
04/09/2024
|
$4.13
|
$4.11
|
$4.10
|
$4.11
|
8
|
|
03/09/2024
|
$4.13
|
$4.17
|
$4.10
|
$4.11
|
2,911
|
|
02/09/2024
|
$4.16
|
$4.18
|
$4.13
|
$4.14
|
101
|
|
30/08/2024
|
$4.17
|
$4.17
|
$4.14
|
$4.14
|
11
|
|
29/08/2024
|
$4.14
|
$4.17
|
$4.14
|
$4.14
|
2,106
|
|
28/08/2024
|
$4.16
|
$4.13
|
$4.12
|
$4.13
|
4,000
|
|
27/08/2024
|
$4.16
|
$4.16
|
$4.11
|
$4.12
|
1,691
|
|
26/08/2024
|
$4.10
|
$4.11
|
$4.07
|
$4.08
|
39
|
|
23/08/2024
|
$4.10
|
$4.11
|
$4.07
|
$4.08
|
39
|
|
22/08/2024
|
$4.10
|
$4.11
|
$4.07
|
$4.08
|
39
|