Rize Ucits Icav Rize Sus Future Of Food Ucits ETF
(FOOD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
$4.06
|
$4.07
|
$4.05
|
$4.07
|
13
|
|
20/08/2024
|
$4.06
|
$4.07
|
$4.03
|
$4.03
|
1,056
|
|
19/08/2024
|
$4.02
|
$4.05
|
$4.02
|
$4.05
|
2,069
|
|
16/08/2024
|
$4.00
|
$4.02
|
$3.98
|
$4.01
|
5,542
|
|
15/08/2024
|
$3.95
|
$3.99
|
$3.92
|
$3.99
|
529
|
|
14/08/2024
|
$3.93
|
$3.96
|
$3.93
|
$3.94
|
36,837
|
|
13/08/2024
|
$3.91
|
$3.91
|
$3.87
|
$3.90
|
146
|
|
12/08/2024
|
$3.91
|
$3.94
|
$3.90
|
$3.90
|
1,760
|
|
09/08/2024
|
$3.95
|
$3.98
|
$3.91
|
$3.91
|
148
|
|
08/08/2024
|
$3.87
|
$3.93
|
$3.87
|
$3.93
|
6,822
|
|
07/08/2024
|
$3.91
|
$3.95
|
$3.91
|
$3.95
|
765
|
|
06/08/2024
|
$3.87
|
$3.92
|
$3.87
|
$3.88
|
521
|
|
05/08/2024
|
$3.91
|
$3.93
|
$3.82
|
$3.87
|
73,231
|
|
02/08/2024
|
$4.00
|
$4.00
|
$3.95
|
$3.95
|
66,764
|
|
01/08/2024
|
$4.11
|
$4.12
|
$4.03
|
$4.03
|
16,362
|
|
31/07/2024
|
$4.08
|
$4.08
|
$4.05
|
$4.08
|
105
|
|
30/07/2024
|
$4.05
|
$4.05
|
$4.04
|
$4.04
|
1,473
|
|
29/07/2024
|
$4.07
|
$4.07
|
$4.04
|
$4.04
|
1,265
|
|
26/07/2024
|
$4.02
|
$4.05
|
$4.02
|
$4.01
|
179,485
|
|
25/07/2024
|
$3.96
|
$4.01
|
$3.95
|
$4.01
|
18,028
|
|
24/07/2024
|
$4.03
|
$4.04
|
$4.01
|
$4.01
|
1,334
|
|
23/07/2024
|
$4.04
|
$4.05
|
$4.03
|
$4.03
|
19,771
|
|
22/07/2024
|
$4.03
|
$4.03
|
$4.01
|
$4.02
|
16,189
|
|
19/07/2024
|
$4.00
|
$4.00
|
$3.99
|
$3.99
|
320
|
|
18/07/2024
|
$4.01
|
$4.06
|
$4.01
|
$4.05
|
23,309
|