Market data

Select a section

Rize Ucits Icav Rize Environmental Impact 100 Ucits Etf

(LIFE)
Sector: n/a
$4.64
$0.05 1.09
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.64 $4.64 $4.56 $4.64 1,899
16/01/2025 $4.59 $4.63 $4.54 $4.56 1,707
15/01/2025 $4.53 $4.58 $4.53 $4.56 4,088
14/01/2025 $4.50 $4.51 $4.44 $4.49 1,243
13/01/2025 $4.42 $4.45 $4.37 $4.44 6,719
10/01/2025 $4.53 $4.54 $4.44 $4.44 1,034
09/01/2025 $4.54 $4.57 $4.49 $4.53 4,394
08/01/2025 $4.58 $4.59 $4.50 $4.51 3,635
07/01/2025 $4.62 $4.63 $4.59 $4.59 907
06/01/2025 $4.64 $4.64 $4.53 $4.63 6,902
03/01/2025 $4.55 $4.57 $4.49 $4.53 5,523
02/01/2025 $4.57 $4.59 $4.51 $4.54 4,240
01/01/2025 $4.54 $4.57 $4.52 $4.55 86
31/12/2024 $4.54 $4.57 $4.52 $4.55 86
30/12/2024 $4.54 $4.59 $4.50 $4.52 3,125
27/12/2024 $4.56 $4.60 $4.52 $4.56 1,404
26/12/2024 $4.59 $4.59 $4.51 $4.59 51
25/12/2024 $4.59 $4.59 $4.51 $4.59 51
24/12/2024 $4.59 $4.59 $4.51 $4.59 51
23/12/2024 $4.52 $4.59 $4.51 $4.53 3,075
20/12/2024 $4.50 $4.56 $4.46 $4.56 1,794
19/12/2024 $4.56 $4.57 $4.51 $4.54 2,715
18/12/2024 $4.69 $4.71 $4.66 $4.66 28,209
17/12/2024 $4.70 $4.72 $4.64 $4.71 324
16/12/2024 $4.67 $4.76 $4.67 $4.71 4,566
13/12/2024 $4.77 $4.79 $4.71 $4.72 2,080
12/12/2024 $4.83 $4.83 $4.75 $4.77 1,666
11/12/2024 $4.80 $4.84 $4.75 $4.81 1,045
10/12/2024 $4.83 $4.87 $4.78 $4.81 4,609
09/12/2024 $4.86 $4.88 $4.83 $4.85 2,161
06/12/2024 $4.86 $4.88 $4.83 $4.83 1,044
05/12/2024 $4.86 $4.86 $4.82 $4.85 28,212
04/12/2024 $4.83 $4.85 $4.79 $4.82 3,320
03/12/2024 $4.85 $4.86 $4.80 $4.81 1,829
02/12/2024 $4.85 $4.86 $4.77 $4.82 2,809
29/11/2024 $4.80 $4.87 $4.80 $4.83 7,299
28/11/2024 $4.80 $4.85 $4.78 $4.82 1,428
27/11/2024 $4.87 $4.87 $4.78 $4.82 1,780
26/11/2024 $4.82 $4.86 $4.82 $4.82 809
25/11/2024 $4.88 $4.88 $4.82 $4.86 2,581
22/11/2024 $4.77 $4.80 $4.74 $4.77 383
21/11/2024 $4.75 $4.78 $4.71 $4.77 2,827
20/11/2024 $4.77 $4.78 $4.72 $4.73 1,455
19/11/2024 $4.75 $4.82 $4.68 $4.76 1,109
18/11/2024 $4.74 $4.81 $4.72 $4.77 2,579
15/11/2024 $4.79 $4.80 $4.74 $4.80 638
14/11/2024 $4.83 $4.86 $4.74 $4.80 4,687
13/11/2024 $4.89 $4.85 $4.76 $4.83 221
12/11/2024 $4.89 $4.94 $4.83 $4.83 1,732
11/11/2024 $4.94 $4.95 $4.86 $4.93 2,180
08/11/2024 $4.89 $4.97 $4.87 $4.88 3,306
07/11/2024 $4.95 $4.96 $4.91 $4.93 3,349
06/11/2024 $4.96 $4.98 $4.87 $4.87 1,718
05/11/2024 $4.91 $4.93 $4.86 $4.93 4,047
04/11/2024 $4.91 $4.92 $4.82 $4.90 1,325
01/11/2024 $4.87 $4.90 $4.60 $4.87 1,447
31/10/2024 $4.91 $4.94 $4.86 $4.86 1,776
30/10/2024 $4.94 $4.97 $4.87 $4.93 5,276
29/10/2024 $4.92 $5.03 $4.92 $4.93 4,017
28/10/2024 $4.97 $5.01 $4.92 $4.98 2,569
25/10/2024 $4.97 $4.99 $4.88 $4.95 2,028
24/10/2024 $4.94 $4.97 $4.72 $4.90 3,836
23/10/2024 $4.91 $4.97 $4.87 $4.90 1,154
22/10/2024 $4.95 $5.00 $4.91 $4.93 2,033
21/10/2024 $5.00 $5.04 $4.95 $4.95 2,589
18/10/2024 $5.01 $5.02 $4.93 $5.00 2,888
17/10/2024 $4.99 $5.03 $4.95 $4.97 1,510
16/10/2024 $4.93 $4.99 $4.90 $4.98 2,861
15/10/2024 $5.03 $5.04 $4.96 $4.97 2,837
14/10/2024 $5.01 $5.03 $4.95 $4.99 2,832
11/10/2024 $4.97 $5.01 $4.91 $4.99 2,951
10/10/2024 $4.96 $5.04 $4.95 $4.96 5,726
09/10/2024 $4.97 $5.02 $4.93 $5.01 2,671
08/10/2024 $4.99 $5.03 $4.94 $4.98 3,133
07/10/2024 $5.00 $5.06 $5.00 $5.01 3,534
04/10/2024 $4.95 $5.05 $4.95 $5.00 2,417
03/10/2024 $5.01 $5.07 $4.97 $4.98 8,854
02/10/2024 $5.07 $5.10 $5.02 $5.05 15,113
01/10/2024 $5.06 $5.14 $5.04 $5.04 2,232
30/09/2024 $5.11 $5.11 $5.08 $5.09 741
27/09/2024 $5.08 $5.12 $5.08 $5.12 1,782
26/09/2024 $5.06 $5.10 $5.06 $5.09 1,113
25/09/2024 $5.02 $5.03 $5.02 $5.03 2,170
24/09/2024 $5.04 $5.04 $4.99 $5.03 1,489
23/09/2024 $4.98 $5.00 $4.98 $4.99 444
20/09/2024 $5.08 $5.08 $4.97 $4.97 4,707
19/09/2024 $5.04 $5.04 $5.02 $5.02 383
18/09/2024 $4.96 $4.96 $4.93 $4.93 684
17/09/2024 $4.95 $4.96 $4.92 $4.95 1,297
16/09/2024 $4.91 $4.91 $4.85 $4.89 6
13/09/2024 $4.86 $4.89 $4.86 $4.79 662
12/09/2024 $4.77 $4.79 $4.76 $4.71 5,592
11/09/2024 $4.75 $4.75 $4.71 $4.71 448
10/09/2024 $4.73 $4.73 $4.71 $4.71 4,224
09/09/2024 $4.73 $4.73 $4.72 $4.72 215
06/09/2024 $4.76 $4.77 $4.71 $4.71 810
05/09/2024 $4.81 $4.81 $4.77 $4.77 942
04/09/2024 $4.78 $4.78 $4.78 $4.78 705
03/09/2024 $4.87 $4.87 $4.80 $4.80 3,430
02/09/2024 $4.85 $4.88 $4.84 $4.87 1,208
30/08/2024 $4.89 $4.90 $4.87 $4.87 306
29/08/2024 $4.87 $4.87 $4.83 $4.86 2,923
28/08/2024 $4.87 $4.87 $4.83 $4.83 5,141
27/08/2024 $4.89 $4.90 $4.86 $4.86 1,164
26/08/2024 $4.80 $4.83 $4.79 $4.79 376
23/08/2024 $4.80 $4.83 $4.79 $4.79 376
22/08/2024 $4.80 $4.83 $4.79 $4.79 376
21/08/2024 $4.81 $4.79 $4.78 $4.79 11
20/08/2024 $4.81 $4.81 $4.77 $4.77 4,246
19/08/2024 $4.78 $4.78 $4.78 $4.78 334
16/08/2024 $4.74 $4.78 $4.73 $4.73 872
15/08/2024 $4.75 $4.75 $4.73 $4.75 885
14/08/2024 $4.63 $4.71 $4.69 $4.69 8
13/08/2024 $4.63 $4.65 $4.61 $4.65 550
12/08/2024 $4.63 $4.66 $4.61 $4.61 1,571
09/08/2024 $4.66 $4.69 $4.63 $4.63 3,590
08/08/2024 $4.60 $4.63 $4.58 $4.63 4,632
07/08/2024 $4.66 $4.67 $4.65 $4.67 1,012
06/08/2024 $4.54 $4.61 $4.54 $4.58 0
05/08/2024 $4.54 $4.56 $4.54 $4.56 47,983
02/08/2024 $4.69 $4.69 $4.66 $4.66 13,930
01/08/2024 $4.83 $4.84 $4.78 $4.78 3,932
31/07/2024 $4.86 $4.88 $4.86 $4.86 4
30/07/2024 $4.82 $4.82 $4.80 $4.80 326
29/07/2024 $4.84 $4.84 $4.80 $4.80 2,132
26/07/2024 $4.80 $4.81 $4.75 $4.77 101
25/07/2024 $4.77 $4.79 $4.74 $4.77 4,253
24/07/2024 $4.81 $4.81 $4.80 $4.80 48
23/07/2024 $4.82 $4.82 $4.80 $4.82 33,601
22/07/2024 $4.82 $4.83 $4.82 $4.82 748
19/07/2024 $4.80 $4.80 $4.76 $4.76 1,094
18/07/2024 $4.84 $4.87 $4.84 $4.84 1,757

Market data

Select a section