Rize Ucits Icav Rize Environmental Impact 100 Ucits Etf
(LIFE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$4.88
|
$4.89
|
$4.85
|
$4.85
|
3,895
|
|
16/07/2024
|
$4.80
|
$4.85
|
$4.80
|
$4.85
|
5,936
|
|
15/07/2024
|
$4.83
|
$4.83
|
$4.82
|
$4.83
|
5,416
|
|
12/07/2024
|
$4.82
|
$4.87
|
$4.82
|
$4.87
|
58,783
|
|
11/07/2024
|
$4.73
|
$4.81
|
$4.71
|
$4.81
|
75,820
|
|
10/07/2024
|
$4.67
|
$4.70
|
$4.67
|
$4.69
|
9,695
|
|
09/07/2024
|
$4.70
|
$4.70
|
$4.65
|
$4.65
|
282
|
|
08/07/2024
|
$4.70
|
$4.71
|
$4.70
|
$4.70
|
1,638
|
|
05/07/2024
|
$4.70
|
$4.70
|
$4.68
|
$4.68
|
6,289
|
|
04/07/2024
|
$4.71
|
$4.71
|
$4.68
|
$4.70
|
1,915
|
|
03/07/2024
|
$4.66
|
$4.69
|
$4.66
|
$4.67
|
1,538
|
|
02/07/2024
|
$4.58
|
$4.61
|
$4.58
|
$4.61
|
5,560
|
|
01/07/2024
|
$4.63
|
$4.68
|
$4.58
|
$4.63
|
0
|
|
28/06/2024
|
$4.63
|
$4.67
|
$4.61
|
$4.64
|
0
|
|
27/06/2024
|
$4.63
|
$4.67
|
$4.63
|
$4.65
|
5,657
|
|
26/06/2024
|
$4.70
|
$4.73
|
$4.64
|
$4.65
|
1,927
|
|
25/06/2024
|
$4.70
|
$4.70
|
$4.67
|
$4.67
|
24,564
|
|
24/06/2024
|
$4.75
|
$4.75
|
$4.69
|
$4.73
|
712
|
|
21/06/2024
|
$4.70
|
$4.71
|
$4.66
|
$4.68
|
5,147
|
|
20/06/2024
|
$4.74
|
$4.75
|
$4.72
|
$4.72
|
506
|
|
19/06/2024
|
$4.73
|
$4.73
|
$4.70
|
$4.71
|
6,144
|
|
18/06/2024
|
$4.72
|
$4.72
|
$4.72
|
$4.72
|
852
|
|
17/06/2024
|
$4.70
|
$4.70
|
$4.67
|
$4.68
|
9,270
|
|
14/06/2024
|
$4.73
|
$4.73
|
$4.69
|
$4.69
|
7,948
|
|
13/06/2024
|
$4.78
|
$4.80
|
$4.77
|
$4.77
|
10,107
|
|
12/06/2024
|
$4.77
|
$4.90
|
$4.77
|
$4.87
|
2,211
|
|
11/06/2024
|
$4.74
|
$4.76
|
$4.74
|
$4.76
|
226
|
|
10/06/2024
|
$4.79
|
$4.79
|
$4.79
|
$4.79
|
978
|
|
07/06/2024
|
$4.88
|
$4.88
|
$4.81
|
$4.81
|
227
|
|
06/06/2024
|
$4.91
|
$4.91
|
$4.89
|
$4.89
|
732
|
|
05/06/2024
|
$4.87
|
$4.89
|
$4.84
|
$4.89
|
5,198
|
|
04/06/2024
|
$4.93
|
$4.86
|
$4.82
|
$4.85
|
776
|
|
03/06/2024
|
$4.93
|
$4.95
|
$4.89
|
$4.89
|
10,518
|
|
31/05/2024
|
$4.86
|
$4.89
|
$4.85
|
$4.85
|
1,715
|
|
30/05/2024
|
$4.82
|
$4.86
|
$4.81
|
$4.86
|
1,291
|
|
29/05/2024
|
$4.85
|
$4.86
|
$4.82
|
$4.82
|
3,865
|
|
28/05/2024
|
$4.95
|
$4.95
|
$4.92
|
$4.92
|
4,566
|
|
27/05/2024
|
$4.85
|
$4.91
|
$4.85
|
$4.91
|
2,473
|