Rize Ucits Icav Rize Environmental Impact 100 Ucits Etf
(LIFE)
Sector: n/a
Historic Prices - up to 10 years
|
09/10/2025
|
$5.74
|
$5.77
|
$5.69
|
$5.69
|
1,104
|
|
08/10/2025
|
$5.70
|
$5.74
|
$5.63
|
$5.70
|
847
|
|
07/10/2025
|
$5.72
|
$5.72
|
$5.68
|
$5.68
|
607
|
|
06/10/2025
|
$5.71
|
$5.75
|
$5.66
|
$5.74
|
1,958
|
|
03/10/2025
|
$5.67
|
$5.75
|
$5.67
|
$5.71
|
1,061
|
|
02/10/2025
|
$5.68
|
$5.71
|
$5.65
|
$5.66
|
7,788
|
|
01/10/2025
|
$5.61
|
$5.64
|
$5.52
|
$5.62
|
1,216
|
|
30/09/2025
|
$5.58
|
$5.58
|
$5.53
|
$5.56
|
1,180
|
|
29/09/2025
|
$5.55
|
$5.60
|
$5.54
|
$5.57
|
581
|
|
26/09/2025
|
$5.53
|
$5.58
|
$5.48
|
$5.53
|
773
|
|
25/09/2025
|
$5.56
|
$5.62
|
$5.49
|
$5.51
|
327
|
|
24/09/2025
|
$5.60
|
$5.60
|
$5.54
|
$5.57
|
63
|
|
23/09/2025
|
$5.60
|
$5.64
|
$5.54
|
$5.61
|
11,942
|
|
22/09/2025
|
$5.60
|
$5.60
|
$5.54
|
$5.56
|
1,797
|
|
19/09/2025
|
$5.58
|
$5.64
|
$5.55
|
$5.56
|
895
|
|
18/09/2025
|
$5.63
|
$5.64
|
$5.57
|
$5.61
|
2,501
|
|
17/09/2025
|
$5.56
|
$5.61
|
$5.56
|
$5.58
|
2,569
|
|
16/09/2025
|
$5.62
|
$5.64
|
$5.57
|
$5.57
|
5,191
|
|
15/09/2025
|
$5.56
|
$5.61
|
$5.52
|
$5.60
|
5,226
|
|
12/09/2025
|
$5.56
|
$5.63
|
$5.56
|
$5.56
|
943
|
|
11/09/2025
|
$5.51
|
$5.60
|
$5.51
|
$5.59
|
5,271
|
|
10/09/2025
|
$5.53
|
$5.56
|
$5.46
|
$5.53
|
8,806
|
|
09/09/2025
|
$5.56
|
$5.61
|
$5.51
|
$5.51
|
1,664
|
|
08/09/2025
|
$5.54
|
$5.57
|
$5.52
|
$5.56
|
534
|
|
05/09/2025
|
$5.46
|
$5.54
|
$5.45
|
$5.48
|
1,304
|
|
04/09/2025
|
$5.43
|
$5.46
|
$5.43
|
$5.43
|
1,555
|
|
03/09/2025
|
$5.43
|
$5.44
|
$5.35
|
$5.41
|
2,189
|
|
02/09/2025
|
$5.49
|
$5.55
|
$5.38
|
$5.39
|
3,158
|
|
01/09/2025
|
$5.52
|
$5.56
|
$5.46
|
$5.50
|
4,179
|
|
29/08/2025
|
$5.54
|
$5.59
|
$5.46
|
$5.50
|
839
|
|
28/08/2025
|
$5.57
|
$5.59
|
$5.54
|
$5.54
|
723
|
|
27/08/2025
|
$5.56
|
$5.58
|
$5.50
|
$5.52
|
3,597
|
|
26/08/2025
|
$5.55
|
$5.57
|
$5.50
|
$5.55
|
1,017
|
|
25/08/2025
|
$5.52
|
$5.66
|
$5.50
|
$5.64
|
1,345
|
|
22/08/2025
|
$5.52
|
$5.66
|
$5.50
|
$5.64
|
1,319
|
|
21/08/2025
|
$5.51
|
$5.51
|
$5.47
|
$5.49
|
83
|
|
20/08/2025
|
$5.55
|
$5.58
|
$5.50
|
$5.51
|
1,166
|
|
19/08/2025
|
$5.54
|
$5.58
|
$5.48
|
$5.57
|
1,216
|
|
18/08/2025
|
$5.54
|
$5.58
|
$5.51
|
$5.53
|
2,149
|
|
15/08/2025
|
$5.55
|
$5.60
|
$5.52
|
$5.58
|
420
|
|
14/08/2025
|
$5.57
|
$5.60
|
$5.50
|
$5.52
|
3,049
|
|
13/08/2025
|
$5.54
|
$5.60
|
$5.54
|
$5.54
|
389
|
|
12/08/2025
|
$5.48
|
$5.52
|
$5.41
|
$5.52
|
33,378
|
|
11/08/2025
|
$5.47
|
$5.55
|
$5.44
|
$5.44
|
997
|
|
08/08/2025
|
$5.49
|
$5.50
|
$5.43
|
$5.49
|
4,221
|
|
07/08/2025
|
$5.49
|
$5.51
|
$5.39
|
$5.45
|
1,245
|
|
06/08/2025
|
$5.41
|
$5.49
|
$5.39
|
$5.42
|
16,242
|
|
05/08/2025
|
$5.42
|
$5.46
|
$5.36
|
$5.40
|
701
|
|
04/08/2025
|
$5.39
|
$5.41
|
$5.33
|
$5.37
|
2,547
|
|
01/08/2025
|
$5.32
|
$5.35
|
$5.31
|
$5.32
|
9,436
|
|
31/07/2025
|
$5.43
|
$5.47
|
$5.38
|
$5.39
|
93
|
|
30/07/2025
|
$5.43
|
$5.52
|
$5.42
|
$5.44
|
1,354
|
|
29/07/2025
|
$5.46
|
$5.51
|
$5.44
|
$5.44
|
478
|
|
28/07/2025
|
$5.49
|
$5.57
|
$5.47
|
$5.47
|
1,563
|
|
25/07/2025
|
$5.50
|
$5.55
|
$5.45
|
$5.49
|
1,141
|
|
24/07/2025
|
$5.53
|
$5.59
|
$5.50
|
$5.51
|
1,746
|
|
23/07/2025
|
$5.52
|
$5.54
|
$5.48
|
$5.51
|
2,185
|
|
22/07/2025
|
$5.42
|
$5.49
|
$5.40
|
$5.44
|
2,033
|
|
21/07/2025
|
$5.48
|
$5.52
|
$5.42
|
$5.49
|
1,883
|
|
18/07/2025
|
$5.45
|
$5.50
|
$5.42
|
$5.43
|
3,567
|
|
17/07/2025
|
$5.34
|
$5.41
|
$5.34
|
$5.40
|
1,519
|
|
16/07/2025
|
$5.34
|
$5.36
|
$5.30
|
$5.32
|
1,902
|
|
15/07/2025
|
$5.42
|
$5.42
|
$5.37
|
$5.37
|
5,964
|
|
14/07/2025
|
$5.44
|
$5.42
|
$5.34
|
$5.39
|
423
|
|
11/07/2025
|
$5.44
|
$5.50
|
$5.39
|
$5.41
|
1,527
|
|
10/07/2025
|
$5.46
|
$5.48
|
$5.43
|
$5.45
|
184
|
|
09/07/2025
|
$5.41
|
$5.45
|
$5.35
|
$5.39
|
10,727
|
|
08/07/2025
|
$5.44
|
$5.44
|
$5.34
|
$5.39
|
2,328
|
|
07/07/2025
|
$5.37
|
$5.41
|
$5.36
|
$5.39
|
4,177
|
|
04/07/2025
|
$5.40
|
$5.43
|
$5.38
|
$5.40
|
1,331
|
|
03/07/2025
|
$5.43
|
$5.45
|
$5.42
|
$5.43
|
407
|
|
02/07/2025
|
$5.40
|
$5.43
|
$5.35
|
$5.38
|
1,302
|
|
01/07/2025
|
$5.35
|
$5.37
|
$5.31
|
$5.35
|
3,344
|
|
30/06/2025
|
$5.35
|
$5.42
|
$5.31
|
$5.33
|
1,103
|
|
27/06/2025
|
$5.32
|
$5.37
|
$5.32
|
$5.36
|
4,571
|
|
26/06/2025
|
$5.26
|
$5.29
|
$5.26
|
$5.29
|
3,186
|
|
25/06/2025
|
$5.29
|
$5.29
|
$5.21
|
$5.22
|
28,214
|
|
24/06/2025
|
$5.24
|
$5.27
|
$5.23
|
$5.26
|
2,388
|
|
23/06/2025
|
$5.10
|
$5.15
|
$5.05
|
$5.14
|
12,117
|
|
20/06/2025
|
$5.17
|
$5.17
|
$5.08
|
$5.13
|
3,735
|
|
19/06/2025
|
$5.11
|
$5.16
|
$5.08
|
$5.10
|
1,251
|
|
18/06/2025
|
$5.16
|
$5.20
|
$5.13
|
$5.17
|
1,010
|
|
17/06/2025
|
$5.20
|
$5.20
|
$5.17
|
$5.19
|
995
|
|
16/06/2025
|
$5.22
|
$5.25
|
$5.18
|
$5.24
|
719
|
|
13/06/2025
|
$5.13
|
$5.19
|
$5.09
|
$5.19
|
1,020
|
|
12/06/2025
|
$5.18
|
$5.24
|
$5.15
|
$5.22
|
3,292
|
|
11/06/2025
|
$5.19
|
$5.25
|
$5.15
|
$5.23
|
17,576
|
|
10/06/2025
|
$5.20
|
$5.22
|
$5.14
|
$5.20
|
3,027
|
|
09/06/2025
|
$5.20
|
$5.23
|
$5.15
|
$5.18
|
440
|
|
06/06/2025
|
$5.20
|
$5.23
|
$5.14
|
$5.18
|
279
|
|
05/06/2025
|
$5.19
|
$5.20
|
$5.17
|
$5.18
|
1,166
|
|
04/06/2025
|
$5.18
|
$5.20
|
$5.11
|
$5.17
|
1,994
|
|
03/06/2025
|
$5.11
|
$5.14
|
$5.11
|
$5.12
|
753
|
|
02/06/2025
|
$5.12
|
$5.12
|
$5.05
|
$5.11
|
1,346
|
|
30/05/2025
|
$5.14
|
$5.14
|
$5.10
|
$5.11
|
212
|
|
29/05/2025
|
$5.12
|
$5.17
|
$5.12
|
$5.12
|
600,046
|
|
28/05/2025
|
$5.12
|
$5.18
|
$5.09
|
$5.12
|
410
|
|
27/05/2025
|
$5.17
|
$5.17
|
$5.09
|
$5.17
|
616,191
|
|
26/05/2025
|
$5.11
|
$5.11
|
$4.95
|
$5.05
|
3,020
|
|
23/05/2025
|
$5.11
|
$5.11
|
$4.95
|
$5.05
|
3,020
|
|
22/05/2025
|
$5.07
|
$5.11
|
$5.04
|
$5.07
|
2,847
|
|
21/05/2025
|
$5.08
|
$5.14
|
$5.06
|
$5.12
|
1,453,783
|
|
20/05/2025
|
$5.09
|
$5.12
|
$5.03
|
$5.12
|
1,493,909
|
|
19/05/2025
|
$5.04
|
$5.07
|
$4.99
|
$5.06
|
4,524
|
|
16/05/2025
|
$5.07
|
$5.07
|
$4.99
|
$4.99
|
2,344
|
|
15/05/2025
|
$5.02
|
$5.04
|
$4.96
|
$4.99
|
915
|
|
14/05/2025
|
$5.04
|
$5.04
|
$5.01
|
$5.02
|
2,279
|
|
13/05/2025
|
$4.99
|
$5.06
|
$4.97
|
$5.05
|
7,484
|
|
12/05/2025
|
$5.04
|
$5.06
|
$5.00
|
$5.00
|
2,724
|
|
09/05/2025
|
$4.94
|
$4.95
|
$4.90
|
$4.93
|
882,059
|
|
08/05/2025
|
$4.86
|
$4.92
|
$4.86
|
$4.91
|
900,898
|
|
07/05/2025
|
$4.85
|
$4.88
|
$4.84
|
$4.87
|
923,711
|
|
06/05/2025
|
$4.90
|
$4.90
|
$4.80
|
$4.86
|
7,811
|
|
05/05/2025
|
$4.81
|
$4.86
|
$4.79
|
$4.86
|
14,928
|
|
02/05/2025
|
$4.81
|
$4.86
|
$4.79
|
$4.86
|
14,928
|
|
01/05/2025
|
$4.79
|
$4.81
|
$4.71
|
$4.81
|
270
|
|
30/04/2025
|
$4.77
|
$4.78
|
$4.71
|
$4.74
|
8,788
|
|
29/04/2025
|
$4.76
|
$4.76
|
$4.71
|
$4.74
|
1,921
|
|
28/04/2025
|
$4.74
|
$4.77
|
$4.67
|
$4.77
|
3,308
|
|
25/04/2025
|
$4.72
|
$4.73
|
$4.68
|
$4.70
|
3,476
|
|
24/04/2025
|
$4.62
|
$4.69
|
$4.62
|
$4.68
|
624
|
|
23/04/2025
|
$4.68
|
$4.72
|
$4.61
|
$4.65
|
4,073
|
|
22/04/2025
|
$4.54
|
$4.59
|
$4.54
|
$4.57
|
627
|
|
21/04/2025
|
$4.54
|
$4.54
|
$4.50
|
$4.54
|
216
|
|
18/04/2025
|
$4.54
|
$4.54
|
$4.50
|
$4.54
|
216
|
|
17/04/2025
|
$4.54
|
$4.54
|
$4.50
|
$4.54
|
216
|
|
16/04/2025
|
$4.53
|
$4.54
|
$4.52
|
$4.54
|
8,465
|
|
15/04/2025
|
$4.55
|
$4.56
|
$4.55
|
$4.55
|
659
|
|
14/04/2025
|
$4.53
|
$4.54
|
$4.49
|
$4.51
|
20,926
|
|
11/04/2025
|
$4.41
|
$4.42
|
$4.35
|
$4.38
|
3,094
|
|
10/04/2025
|
$4.35
|
$4.53
|
$4.34
|
$4.34
|
1,152
|