Market data

Select a section

Rize Ucits Icav Rize Environmental Impact 100 Ucits Etf

(LIFE)
Sector: n/a
$5.02
$0.09 1.78
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $4.85 $4.91 $4.85 $4.91 2,473
23/05/2024 $4.91 $4.91 $4.87 $4.88 2,190
22/05/2024 $4.87 $4.90 $4.87 $4.90 580
21/05/2024 $4.87 $4.89 $4.87 $4.89 181
20/05/2024 $4.88 $4.91 $4.85 $4.90 0
17/05/2024 $4.88 $4.88 $4.88 $4.88 140
16/05/2024 $4.95 $4.95 $4.89 $4.90 18,454
15/05/2024 $4.89 $4.92 $4.89 $4.92 187
14/05/2024 $4.82 $4.91 $4.69 $4.89 0
13/05/2024 $4.82 $4.87 $4.82 $4.85 802
10/05/2024 $4.87 $4.87 $4.85 $4.85 184
09/05/2024 $4.77 $4.81 $4.77 $4.81 272
08/05/2024 $4.76 $4.78 $4.75 $4.78 2,993
07/05/2024 $4.72 $4.77 $4.72 $4.77 4,398
06/05/2024 $4.64 $4.70 $4.64 $4.68 22,939
03/05/2024 $4.64 $4.70 $4.64 $4.68 22,939
02/05/2024 $4.58 $4.61 $4.57 $4.61 3,660
01/05/2024 $4.61 $4.58 $4.48 $4.54 0
30/04/2024 $4.61 $4.61 $4.58 $4.58 8,764
29/04/2024 $4.60 $4.61 $4.60 $4.61 4,570
26/04/2024 $4.55 $4.59 $4.54 $4.57 7,724
25/04/2024 $4.57 $4.57 $4.50 $4.50 3,037
24/04/2024 $4.56 $4.58 $4.54 $4.54 4,094
23/04/2024 $4.54 $4.57 $4.52 $4.56 2,965
22/04/2024 $4.53 $4.53 $4.50 $4.50 5,090
19/04/2024 $4.47 $4.51 $4.47 $4.51 660
18/04/2024 $4.49 $4.53 $4.49 $4.53 384
17/04/2024 $4.48 $4.51 $4.48 $4.48 16,775
16/04/2024 $4.49 $4.49 $4.47 $4.49 23,116
15/04/2024 $4.58 $4.58 $4.55 $4.55 10,289
12/04/2024 $4.64 $4.64 $4.58 $4.58 1,392
11/04/2024 $4.64 $4.64 $4.61 $4.61 375
10/04/2024 $4.76 $4.76 $4.64 $4.64 800
09/04/2024 $4.71 $4.71 $4.69 $4.70 2,465
08/04/2024 $4.66 $4.68 $4.66 $4.68 333
05/04/2024 $4.64 $4.65 $4.63 $4.65 15,874
04/04/2024 $4.70 $4.72 $4.70 $4.71 2,159
03/04/2024 $4.61 $4.67 $4.61 $4.67 1,996
02/04/2024 $4.71 $4.71 $4.63 $4.64 2,802
01/04/2024 $4.70 $4.73 $4.66 $4.72 0
29/03/2024 $4.70 $4.73 $4.66 $4.72 0
28/03/2024 $4.70 $4.73 $4.66 $4.72 0
27/03/2024 $4.70 $4.71 $4.70 $4.71 8,590
26/03/2024 $4.74 $4.74 $4.70 $4.70 4,786
25/03/2024 $4.70 $4.71 $4.67 $4.70 3,257
22/03/2024 $4.72 $4.72 $4.70 $4.70 2,040
21/03/2024 $4.74 $4.74 $4.71 $4.74 1,002
20/03/2024 $4.63 $4.67 $4.63 $4.66 1,480
19/03/2024 $4.60 $4.64 $4.60 $4.64 16

Market data

Select a section