Rize Ucits Icav Rize Environmental Impact 100 Ucits Etf
(LIFE)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$4.83
|
$4.84
|
$4.77
|
$4.78
|
1,803
|
|
20/02/2025
|
$4.83
|
$4.83
|
$4.74
|
$4.83
|
6,470
|
|
19/02/2025
|
$4.85
|
$4.88
|
$4.77
|
$4.78
|
4,001
|
|
18/02/2025
|
$4.78
|
$4.85
|
$4.76
|
$4.82
|
4,343
|
|
17/02/2025
|
$4.80
|
$4.83
|
$4.78
|
$4.80
|
4,189
|
|
14/02/2025
|
$4.80
|
$4.81
|
$4.75
|
$4.78
|
1,962
|
|
13/02/2025
|
$4.74
|
$4.77
|
$4.69
|
$4.75
|
2,227
|
|
12/02/2025
|
$4.74
|
$4.77
|
$4.69
|
$4.69
|
2,959
|
|
11/02/2025
|
$4.70
|
$4.74
|
$4.66
|
$4.72
|
4,624
|
|
10/02/2025
|
$4.72
|
$4.73
|
$4.65
|
$4.71
|
73,939
|
|
07/02/2025
|
$4.74
|
$4.75
|
$4.65
|
$4.68
|
7,529
|
|
06/02/2025
|
$4.71
|
$4.71
|
$4.64
|
$4.65
|
4,679
|
|
05/02/2025
|
$4.64
|
$4.68
|
$4.59
|
$4.65
|
7,277
|
|
04/02/2025
|
$4.63
|
$4.66
|
$4.60
|
$4.61
|
4,887
|
|
03/02/2025
|
$4.58
|
$4.67
|
$4.51
|
$4.61
|
7,461
|
|
31/01/2025
|
$4.67
|
$4.74
|
$4.66
|
$4.69
|
3,939
|
|
30/01/2025
|
$4.67
|
$4.69
|
$4.58
|
$4.68
|
976
|
|
29/01/2025
|
$4.60
|
$4.67
|
$4.60
|
$4.63
|
2,168
|
|
28/01/2025
|
$4.66
|
$4.67
|
$4.60
|
$4.61
|
5,197
|
|
27/01/2025
|
$4.69
|
$4.71
|
$4.63
|
$4.66
|
2,054
|
|
24/01/2025
|
$4.76
|
$4.76
|
$4.69
|
$4.74
|
6,069
|
|
23/01/2025
|
$4.72
|
$4.73
|
$4.68
|
$4.70
|
3,584
|
|
22/01/2025
|
$4.75
|
$4.75
|
$4.66
|
$4.71
|
3,131
|
|
21/01/2025
|
$4.68
|
$4.71
|
$4.64
|
$4.70
|
1,860
|
|
20/01/2025
|
$4.66
|
$4.71
|
$4.60
|
$4.68
|
3,594
|
|
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
|