Rize Ucits Icav USA Environmental Impact Ucits ETF
(LUSA)
Sector: n/a
Historic Prices - up to 10 years
|
24/04/2025
|
$4.16
|
$4.22
|
$4.10
|
$4.21
|
0
|
|
23/04/2025
|
$4.16
|
$4.21
|
$4.16
|
$4.20
|
4
|
|
22/04/2025
|
$4.13
|
$4.13
|
$4.04
|
$4.12
|
10
|
|
21/04/2025
|
$4.12
|
$4.12
|
$4.11
|
$4.11
|
19
|
|
18/04/2025
|
$4.12
|
$4.12
|
$4.11
|
$4.11
|
19
|
|
17/04/2025
|
$4.12
|
$4.12
|
$4.11
|
$4.11
|
19
|
|
16/04/2025
|
$4.14
|
$4.16
|
$4.04
|
$4.14
|
0
|
|
15/04/2025
|
$4.14
|
$4.15
|
$4.14
|
$4.15
|
5
|
|
14/04/2025
|
$4.12
|
$4.13
|
$4.10
|
$4.13
|
5
|
|
11/04/2025
|
$4.01
|
$4.11
|
$3.98
|
$3.98
|
6
|
|
10/04/2025
|
$4.04
|
$4.13
|
$4.01
|
$4.01
|
52
|
|
09/04/2025
|
$3.88
|
$3.88
|
$3.83
|
$3.83
|
22
|
|
08/04/2025
|
$3.95
|
$4.09
|
$3.88
|
$3.98
|
0
|
|
07/04/2025
|
$3.95
|
$3.95
|
$3.88
|
$3.88
|
5
|
|
04/04/2025
|
$4.32
|
$4.20
|
$3.93
|
$4.02
|
0
|
|
03/04/2025
|
$4.32
|
$4.40
|
$4.18
|
$4.20
|
0
|
|
02/04/2025
|
$4.32
|
$4.40
|
$4.29
|
$4.40
|
0
|
|
01/04/2025
|
$4.32
|
$4.38
|
$4.26
|
$4.37
|
0
|
|
31/03/2025
|
$4.32
|
$4.32
|
$4.27
|
$4.30
|
17
|
|
28/03/2025
|
$4.33
|
$4.48
|
$4.33
|
$4.35
|
0
|
|
27/03/2025
|
$4.33
|
$4.53
|
$4.43
|
$4.46
|
0
|
|
26/03/2025
|
$4.33
|
$4.55
|
$4.45
|
$4.49
|
0
|
|
25/03/2025
|
$4.33
|
$4.55
|
$4.53
|
$4.53
|
34
|
|
24/03/2025
|
$4.33
|
$4.53
|
$4.49
|
$4.53
|
0
|
|
21/03/2025
|
$4.33
|
$4.50
|
$4.39
|
$4.42
|
0
|
|
20/03/2025
|
$4.33
|
$4.55
|
$4.47
|
$4.50
|
0
|
|
19/03/2025
|
$4.33
|
$4.50
|
$4.45
|
$4.49
|
0
|
|
18/03/2025
|
$4.33
|
$4.52
|
$4.43
|
$4.45
|
0
|
|
17/03/2025
|
$4.33
|
$4.50
|
$4.38
|
$4.47
|
0
|
|
14/03/2025
|
$4.33
|
$4.41
|
$4.33
|
$4.41
|
31,882
|
|
13/03/2025
|
$4.40
|
$4.37
|
$4.28
|
$4.30
|
0
|
|
12/03/2025
|
$4.40
|
$4.46
|
$4.29
|
$4.37
|
0
|
|
11/03/2025
|
$4.40
|
$4.44
|
$4.32
|
$4.35
|
0
|
|
10/03/2025
|
$4.40
|
$4.46
|
$4.40
|
$4.44
|
0
|
|
07/03/2025
|
$4.40
|
$4.51
|
$4.36
|
$4.40
|
0
|
|
06/03/2025
|
$4.40
|
$4.44
|
$4.34
|
$4.43
|
0
|
|
05/03/2025
|
$4.40
|
$4.47
|
$4.39
|
$4.39
|
5
|
|
04/03/2025
|
$4.56
|
$4.56
|
$4.30
|
$4.31
|
0
|
|
03/03/2025
|
$4.56
|
$4.62
|
$4.55
|
$4.55
|
634
|
|
28/02/2025
|
$4.68
|
$4.66
|
$4.51
|
$4.55
|
0
|
|
27/02/2025
|
$4.68
|
$4.68
|
$4.66
|
$4.66
|
2
|
|
26/02/2025
|
$4.63
|
$4.72
|
$4.62
|
$4.71
|
0
|
|
25/02/2025
|
$4.63
|
$4.63
|
$4.62
|
$4.62
|
7
|
|
24/02/2025
|
$4.82
|
$4.74
|
$4.62
|
$4.68
|
0
|
|
21/02/2025
|
$4.82
|
$4.82
|
$4.74
|
$4.74
|
9
|
|
20/02/2025
|
$4.89
|
$4.87
|
$4.76
|
$4.78
|
0
|
|
19/02/2025
|
$4.89
|
$4.89
|
$4.85
|
$4.87
|
32
|
|
18/02/2025
|
$4.86
|
$4.88
|
$4.86
|
$4.88
|
12
|
|
17/02/2025
|
$4.85
|
$4.85
|
$4.82
|
$4.83
|
12
|
|
14/02/2025
|
$4.85
|
$4.86
|
$4.77
|
$4.83
|
0
|
|
13/02/2025
|
$4.85
|
$4.81
|
$4.74
|
$4.77
|
0
|
|
12/02/2025
|
$4.85
|
$4.84
|
$4.70
|
$4.74
|
0
|
|
11/02/2025
|
$4.85
|
$4.85
|
$4.81
|
$4.84
|
0
|
|
10/02/2025
|
$4.85
|
$4.87
|
$4.84
|
$4.84
|
15
|
|
07/02/2025
|
$4.85
|
$4.97
|
$4.82
|
$4.84
|
0
|
|
06/02/2025
|
$4.85
|
$4.93
|
$4.84
|
$4.84
|
0
|
|
05/02/2025
|
$4.85
|
$4.85
|
$4.81
|
$4.84
|
10
|
|
04/02/2025
|
$4.84
|
$4.86
|
$4.75
|
$4.85
|
0
|
|
03/02/2025
|
$4.84
|
$4.85
|
$4.60
|
$4.85
|
9
|
|
31/01/2025
|
$4.96
|
$4.96
|
$4.94
|
$4.95
|
13
|
|
30/01/2025
|
$4.87
|
$4.95
|
$4.82
|
$4.93
|
0
|
|
29/01/2025
|
$4.87
|
$4.91
|
$4.81
|
$4.81
|
0
|
|
28/01/2025
|
$4.87
|
$4.91
|
$4.79
|
$4.81
|
0
|
|
27/01/2025
|
$4.87
|
$4.97
|
$4.86
|
$4.86
|
10
|
|
24/01/2025
|
$4.95
|
$5.02
|
$4.93
|
$5.00
|
0
|
|
23/01/2025
|
$4.95
|
$4.97
|
$4.90
|
$4.93
|
0
|
|
22/01/2025
|
$4.95
|
$5.02
|
$4.95
|
$4.97
|
0
|
|
21/01/2025
|
$4.95
|
$5.01
|
$4.95
|
$4.99
|
0
|
|
20/01/2025
|
$4.95
|
$4.99
|
$4.95
|
$4.99
|
12
|
|
17/01/2025
|
$4.83
|
$4.99
|
$4.94
|
$4.97
|
0
|
|
16/01/2025
|
$4.83
|
$4.94
|
$4.90
|
$4.89
|
10
|
|
15/01/2025
|
$4.83
|
$4.89
|
$4.83
|
$4.89
|
15
|
|
14/01/2025
|
$4.76
|
$4.78
|
$4.72
|
$4.78
|
4
|
|
13/01/2025
|
$4.69
|
$4.71
|
$4.63
|
$4.69
|
11
|
|
10/01/2025
|
$4.80
|
$4.82
|
$4.69
|
$4.71
|
0
|
|
09/01/2025
|
$4.80
|
$4.87
|
$4.74
|
$4.81
|
0
|
|
08/01/2025
|
$4.80
|
$4.85
|
$4.81
|
$4.81
|
1
|
|
07/01/2025
|
$4.80
|
$4.99
|
$4.89
|
$4.94
|
0
|
|
06/01/2025
|
$4.80
|
$4.98
|
$4.97
|
$4.98
|
2
|
|
03/01/2025
|
$4.80
|
$4.87
|
$4.80
|
$4.86
|
0
|
|
02/01/2025
|
$4.80
|
$4.84
|
$4.79
|
$4.84
|
27
|
|
01/01/2025
|
$5.08
|
$4.79
|
$4.75
|
$4.79
|
0
|
|
31/12/2024
|
$5.08
|
$4.79
|
$4.75
|
$4.79
|
0
|
|
30/12/2024
|
$5.08
|
$4.83
|
$4.70
|
$4.75
|
0
|
|
27/12/2024
|
$5.08
|
$4.89
|
$4.80
|
$4.83
|
0
|
|
26/12/2024
|
$5.08
|
$4.83
|
$4.80
|
$4.82
|
0
|
|
25/12/2024
|
$5.08
|
$4.83
|
$4.80
|
$4.82
|
0
|
|
24/12/2024
|
$5.08
|
$4.83
|
$4.80
|
$4.82
|
0
|
|
23/12/2024
|
$5.08
|
$4.84
|
$4.75
|
$4.80
|
0
|
|
20/12/2024
|
$5.08
|
$4.83
|
$4.64
|
$4.83
|
0
|
|
19/12/2024
|
$5.08
|
$4.79
|
$4.77
|
$4.77
|
25
|
|
18/12/2024
|
$5.08
|
$5.03
|
$5.02
|
$5.02
|
11
|
|
17/12/2024
|
$5.08
|
$5.07
|
$4.95
|
$4.97
|
0
|
|
16/12/2024
|
$5.08
|
$5.08
|
$5.03
|
$5.07
|
8
|
|
13/12/2024
|
$5.07
|
$5.07
|
$5.06
|
$5.06
|
8
|
|
12/12/2024
|
$5.20
|
$5.24
|
$5.12
|
$5.14
|
0
|
|
11/12/2024
|
$5.20
|
$5.23
|
$5.14
|
$5.16
|
0
|
|
10/12/2024
|
$5.20
|
$5.27
|
$5.15
|
$5.21
|
0
|
|
09/12/2024
|
$5.20
|
$5.27
|
$5.21
|
$5.27
|
12
|
|
06/12/2024
|
$5.20
|
$5.20
|
$5.20
|
$5.20
|
1
|
|
05/12/2024
|
$5.22
|
$5.22
|
$5.22
|
$5.22
|
4
|
|
04/12/2024
|
$5.15
|
$5.29
|
$5.24
|
$5.24
|
24
|
|
03/12/2024
|
$5.15
|
$5.38
|
$5.23
|
$5.27
|
0
|
|
02/12/2024
|
$5.15
|
$5.36
|
$5.27
|
$5.31
|
0
|
|
29/11/2024
|
$5.15
|
$5.36
|
$5.30
|
$5.33
|
34
|
|
28/11/2024
|
$5.15
|
$5.32
|
$5.14
|
$5.28
|
16
|
|
27/11/2024
|
$5.15
|
$5.28
|
$5.23
|
$5.28
|
1
|
|
26/11/2024
|
$5.15
|
$5.31
|
$5.27
|
$5.27
|
2
|
|
25/11/2024
|
$5.15
|
$5.36
|
$5.25
|
$5.12
|
62
|
|
22/11/2024
|
$5.15
|
$5.18
|
$5.15
|
$5.12
|
8
|
|
21/11/2024
|
$5.02
|
$5.13
|
$4.98
|
$5.12
|
0
|
|
20/11/2024
|
$5.02
|
$5.07
|
$4.94
|
$4.98
|
0
|
|
19/11/2024
|
$5.02
|
$5.00
|
$4.90
|
$4.98
|
0
|
|
18/11/2024
|
$5.02
|
$5.01
|
$4.94
|
$5.00
|
0
|
|
15/11/2024
|
$5.02
|
$5.05
|
$4.94
|
$5.00
|
0
|
|
14/11/2024
|
$5.02
|
$5.03
|
$5.00
|
$5.00
|
10
|
|
13/11/2024
|
$5.02
|
$5.10
|
$5.01
|
$5.10
|
4,827
|
|
12/11/2024
|
$5.11
|
$5.17
|
$5.04
|
$5.05
|
0
|
|
11/11/2024
|
$5.11
|
$5.14
|
$5.11
|
$5.14
|
2,873
|
|
08/11/2024
|
$5.20
|
$5.12
|
$5.04
|
$5.06
|
0
|
|
07/11/2024
|
$5.20
|
$5.17
|
$5.08
|
$5.12
|
0
|
|
06/11/2024
|
$5.20
|
$5.20
|
$5.08
|
$5.08
|
281
|
|
05/11/2024
|
$5.03
|
$5.10
|
$5.00
|
$5.09
|
0
|
|
04/11/2024
|
$5.03
|
$5.05
|
$5.02
|
$5.05
|
2
|
|
01/11/2024
|
$5.03
|
$5.00
|
$4.98
|
$5.00
|
13
|
|
31/10/2024
|
$5.03
|
$5.05
|
$4.96
|
$4.99
|
0
|
|
30/10/2024
|
$5.03
|
$5.09
|
$5.00
|
$5.05
|
0
|
|
29/10/2024
|
$5.03
|
$5.03
|
$5.03
|
$5.03
|
8
|
|
28/10/2024
|
$4.99
|
$5.12
|
$5.05
|
$5.12
|
0
|
|
25/10/2024
|
$4.99
|
$5.15
|
$5.01
|
$5.06
|
0
|
|
24/10/2024
|
$4.99
|
$5.01
|
$4.92
|
$4.95
|
7
|