Rize Ucits Icav Rize Sus Future Of Food Ucits ETF
(FOOD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$4.00
|
$4.05
|
$4.00
|
$4.05
|
128
|
|
16/07/2024
|
$3.94
|
$3.98
|
$3.94
|
$3.98
|
973
|
|
15/07/2024
|
$3.93
|
$3.97
|
$3.93
|
$3.95
|
277
|
|
12/07/2024
|
$3.92
|
$3.96
|
$3.92
|
$3.96
|
72,789
|
|
11/07/2024
|
$3.83
|
$3.91
|
$3.83
|
$3.91
|
42,557
|
|
10/07/2024
|
$3.79
|
$3.82
|
$3.79
|
$3.82
|
4,190
|
|
09/07/2024
|
$3.83
|
$3.84
|
$3.82
|
$3.82
|
15
|
|
08/07/2024
|
$3.88
|
$3.88
|
$3.83
|
$3.86
|
58
|
|
05/07/2024
|
$3.86
|
$3.88
|
$3.85
|
$3.85
|
5,723
|
|
04/07/2024
|
$3.86
|
$3.88
|
$3.85
|
$3.86
|
3,463
|
|
03/07/2024
|
$3.86
|
$3.86
|
$3.82
|
$3.85
|
7,701
|
|
02/07/2024
|
$3.82
|
$3.82
|
$3.77
|
$3.81
|
16,415
|
|
01/07/2024
|
$3.87
|
$3.90
|
$3.83
|
$3.83
|
3,644
|
|
28/06/2024
|
$3.89
|
$3.91
|
$3.86
|
$3.86
|
15
|
|
27/06/2024
|
$3.86
|
$3.86
|
$3.83
|
$3.86
|
3,651
|
|
26/06/2024
|
$3.87
|
$3.87
|
$3.82
|
$3.82
|
4,666
|
|
25/06/2024
|
$3.89
|
$3.89
|
$3.85
|
$3.85
|
20,106
|
|
24/06/2024
|
$3.89
|
$3.91
|
$3.85
|
$3.89
|
23,362
|
|
21/06/2024
|
$3.89
|
$3.89
|
$3.86
|
$3.87
|
1,434
|
|
20/06/2024
|
$3.91
|
$3.91
|
$3.90
|
$3.90
|
326
|
|
19/06/2024
|
$3.88
|
$3.90
|
$3.88
|
$3.88
|
3,725
|
|
18/06/2024
|
$3.93
|
$3.93
|
$3.90
|
$3.92
|
1,454
|
|
17/06/2024
|
$3.89
|
$3.91
|
$3.86
|
$3.88
|
1,394
|
|
14/06/2024
|
$3.91
|
$3.91
|
$3.88
|
$3.88
|
1,133
|
|
13/06/2024
|
$3.92
|
$4.01
|
$3.78
|
$3.91
|
0
|
|
12/06/2024
|
$3.92
|
$3.99
|
$3.90
|
$3.97
|
17,809
|
|
11/06/2024
|
$3.92
|
$3.92
|
$3.90
|
$3.91
|
478
|
|
10/06/2024
|
$4.02
|
$3.95
|
$3.88
|
$3.92
|
0
|
|
07/06/2024
|
$4.02
|
$4.02
|
$3.95
|
$3.95
|
1
|
|
06/06/2024
|
$3.97
|
$4.01
|
$3.97
|
$3.98
|
5,766
|
|
05/06/2024
|
$3.99
|
$4.00
|
$3.97
|
$3.98
|
17,911
|
|
04/06/2024
|
$3.99
|
$4.04
|
$3.97
|
$3.98
|
271,635
|
|
03/06/2024
|
$4.07
|
$4.07
|
$4.00
|
$4.01
|
5,393
|
|
31/05/2024
|
$4.00
|
$4.01
|
$4.00
|
$4.00
|
65
|
|
30/05/2024
|
$3.95
|
$3.99
|
$3.92
|
$3.99
|
7,351
|
|
29/05/2024
|
$3.99
|
$3.99
|
$3.95
|
$3.95
|
5,862
|
|
28/05/2024
|
$4.03
|
$4.04
|
$4.02
|
$4.02
|
17,614
|
|
27/05/2024
|
$3.98
|
$4.01
|
$3.97
|
$4.01
|
6,903
|