Rize Ucits Icav Sustainable Infrastructure
(NFRA)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$5.13
|
$5.14
|
$4.83
|
$5.14
|
6,905
|
|
02/04/2025
|
$5.04
|
$5.09
|
$5.04
|
$5.09
|
22
|
|
01/04/2025
|
$5.06
|
$5.09
|
$4.85
|
$5.07
|
176
|
|
31/03/2025
|
$5.04
|
$5.07
|
$4.77
|
$5.03
|
657
|
|
28/03/2025
|
$5.04
|
$5.08
|
$5.03
|
$5.05
|
154
|
|
27/03/2025
|
$5.07
|
$5.08
|
$5.07
|
$5.08
|
15
|
|
26/03/2025
|
$5.07
|
$5.09
|
$5.05
|
$5.06
|
0
|
|
25/03/2025
|
$5.07
|
$5.09
|
$5.02
|
$5.08
|
477
|
|
24/03/2025
|
$5.06
|
$5.11
|
$5.06
|
$5.07
|
903
|
|
21/03/2025
|
$5.11
|
$5.11
|
$5.05
|
$5.07
|
101
|
|
20/03/2025
|
$5.09
|
$5.10
|
$5.09
|
$5.10
|
1,253
|
|
19/03/2025
|
$5.10
|
$5.11
|
$5.10
|
$5.11
|
231
|
|
18/03/2025
|
$5.06
|
$5.14
|
$5.10
|
$5.11
|
70
|
|
17/03/2025
|
$5.06
|
$5.12
|
$5.02
|
$5.11
|
511
|
|
14/03/2025
|
$5.03
|
$5.04
|
$4.99
|
$5.04
|
55
|
|
13/03/2025
|
$4.98
|
$5.00
|
$4.99
|
$5.00
|
36
|
|
12/03/2025
|
$4.98
|
$5.00
|
$4.98
|
$4.99
|
573
|
|
11/03/2025
|
$4.99
|
$5.11
|
$4.99
|
$5.00
|
240
|
|
10/03/2025
|
$5.04
|
$5.10
|
$5.03
|
$5.06
|
931
|
|
07/03/2025
|
$5.06
|
$5.06
|
$5.03
|
$5.03
|
121
|
|
06/03/2025
|
$5.03
|
$5.03
|
$5.01
|
$5.02
|
156
|
|
05/03/2025
|
$5.02
|
$5.06
|
$4.99
|
$5.01
|
217
|
|
04/03/2025
|
$4.97
|
$5.00
|
$4.97
|
$4.99
|
206
|
|
03/03/2025
|
$4.96
|
$5.04
|
$4.96
|
$5.03
|
528
|
|
28/02/2025
|
$4.96
|
$5.00
|
$4.72
|
$4.97
|
773
|
|
27/02/2025
|
$5.00
|
$5.02
|
$4.97
|
$4.99
|
271
|
|
26/02/2025
|
$5.01
|
$5.06
|
$4.81
|
$5.03
|
1,032
|
|
25/02/2025
|
$5.01
|
$5.02
|
$4.92
|
$5.02
|
963
|
|
24/02/2025
|
$4.99
|
$5.01
|
$4.95
|
$4.98
|
572
|
|
21/02/2025
|
$4.96
|
$5.01
|
$4.94
|
$4.97
|
1,259
|
|
20/02/2025
|
$4.96
|
$4.99
|
$4.93
|
$4.97
|
315
|
|
19/02/2025
|
$4.99
|
$5.03
|
$4.93
|
$4.95
|
519
|
|
18/02/2025
|
$4.99
|
$4.99
|
$4.93
|
$4.98
|
2,985
|
|
17/02/2025
|
$4.99
|
$5.02
|
$4.95
|
$4.97
|
1,470
|
|
14/02/2025
|
$4.99
|
$4.99
|
$4.92
|
$4.97
|
893
|
|
13/02/2025
|
$4.94
|
$4.94
|
$4.87
|
$4.93
|
652
|
|
12/02/2025
|
$4.86
|
$4.93
|
$4.69
|
$4.87
|
1,099
|
|
11/02/2025
|
$4.85
|
$4.90
|
$4.83
|
$4.89
|
1,256
|
|
10/02/2025
|
$4.88
|
$4.90
|
$4.82
|
$4.87
|
955
|
|
07/02/2025
|
$4.88
|
$4.92
|
$4.87
|
$4.86
|
1,685
|
|
06/02/2025
|
$4.91
|
$4.92
|
$4.88
|
$4.89
|
239
|
|
05/02/2025
|
$4.90
|
$4.92
|
$4.83
|
$4.89
|
793
|
|
04/02/2025
|
$4.86
|
$4.86
|
$4.84
|
$4.83
|
160
|
|
03/02/2025
|
$4.74
|
$4.84
|
$4.72
|
$4.83
|
762
|
|
31/01/2025
|
$4.86
|
$4.91
|
$4.84
|
$4.87
|
1,634
|
|
30/01/2025
|
$4.88
|
$4.88
|
$4.60
|
$4.86
|
182
|
|
29/01/2025
|
$4.81
|
$4.84
|
$4.81
|
$4.82
|
772
|
|
28/01/2025
|
$4.84
|
$4.89
|
$4.80
|
$4.82
|
474
|
|
27/01/2025
|
$4.83
|
$4.84
|
$4.73
|
$4.82
|
784
|
|
24/01/2025
|
$4.83
|
$4.83
|
$4.77
|
$4.82
|
272
|
|
23/01/2025
|
$4.77
|
$4.80
|
$4.76
|
$4.78
|
345
|
|
22/01/2025
|
$4.78
|
$4.84
|
$4.77
|
$4.79
|
1,048
|
|
21/01/2025
|
$4.84
|
$4.84
|
$4.78
|
$4.82
|
46
|
|
20/01/2025
|
$4.79
|
$4.85
|
$4.77
|
$4.81
|
678
|
|
17/01/2025
|
$4.80
|
$4.80
|
$4.75
|
$4.80
|
210
|
|
16/01/2025
|
$4.75
|
$4.79
|
$4.70
|
$4.79
|
650
|
|
15/01/2025
|
$4.80
|
$4.80
|
$4.76
|
$4.79
|
181
|
|
14/01/2025
|
$4.74
|
$4.76
|
$4.71
|
$4.73
|
616
|
|
13/01/2025
|
$4.68
|
$4.71
|
$4.65
|
$4.69
|
660
|
|
10/01/2025
|
$4.79
|
$4.81
|
$4.72
|
$4.72
|
34
|
|
09/01/2025
|
$4.79
|
$4.82
|
$4.77
|
$4.80
|
30
|
|
08/01/2025
|
$4.79
|
$4.84
|
$4.78
|
$4.80
|
375
|
|
07/01/2025
|
$4.83
|
$4.88
|
$4.83
|
$4.84
|
197
|
|
06/01/2025
|
$4.87
|
$4.89
|
$4.83
|
$4.86
|
8,362
|
|
03/01/2025
|
$4.84
|
$4.87
|
$4.80
|
$4.85
|
4,071
|
|
02/01/2025
|
$4.86
|
$4.88
|
$4.82
|
$4.85
|
3,437
|
|
01/01/2025
|
$4.80
|
$4.87
|
$4.80
|
$4.84
|
91
|
|
31/12/2024
|
$4.80
|
$4.87
|
$4.80
|
$4.84
|
91
|
|
30/12/2024
|
$4.84
|
$4.88
|
$4.81
|
$4.82
|
2,738
|
|
27/12/2024
|
$4.85
|
$4.90
|
$4.83
|
$4.86
|
592
|
|
26/12/2024
|
$4.89
|
$4.89
|
$4.82
|
$4.85
|
45
|
|
25/12/2024
|
$4.89
|
$4.89
|
$4.82
|
$4.85
|
45
|
|
24/12/2024
|
$4.89
|
$4.89
|
$4.82
|
$4.85
|
45
|
|
23/12/2024
|
$4.85
|
$4.90
|
$4.83
|
$4.84
|
1,045
|
|
20/12/2024
|
$4.96
|
$4.87
|
$4.79
|
$4.87
|
387
|
|
19/12/2024
|
$4.96
|
$4.87
|
$4.80
|
$4.85
|
395
|
|
18/12/2024
|
$4.96
|
$5.00
|
$4.95
|
$4.95
|
128
|
|
17/12/2024
|
$5.04
|
$5.00
|
$4.94
|
$4.98
|
195
|
|
16/12/2024
|
$5.04
|
$5.05
|
$4.99
|
$5.02
|
323
|
|
13/12/2024
|
$5.05
|
$5.09
|
$5.03
|
$5.04
|
1,499
|
|
12/12/2024
|
$5.10
|
$5.13
|
$5.07
|
$5.09
|
8,006
|
|
11/12/2024
|
$5.13
|
$5.15
|
$5.07
|
$5.11
|
5,725
|
|
10/12/2024
|
$5.13
|
$5.15
|
$5.09
|
$5.12
|
1,322
|
|
09/12/2024
|
$5.15
|
$5.20
|
$5.14
|
$5.16
|
1,964
|
|
06/12/2024
|
$5.18
|
$5.22
|
$5.16
|
$5.16
|
643
|
|
05/12/2024
|
$5.19
|
$5.20
|
$5.15
|
$5.19
|
2,686
|
|
04/12/2024
|
$5.15
|
$5.20
|
$5.15
|
$5.17
|
1,231
|
|
03/12/2024
|
$5.21
|
$5.22
|
$5.18
|
$5.19
|
822
|
|
02/12/2024
|
$5.21
|
$5.26
|
$5.18
|
$5.20
|
726
|
|
29/11/2024
|
$5.27
|
$5.27
|
$5.21
|
$5.24
|
5,292
|
|
28/11/2024
|
$5.27
|
$5.29
|
$5.23
|
$5.25
|
1,221
|
|
27/11/2024
|
$5.28
|
$5.31
|
$5.25
|
$5.29
|
397
|
|
26/11/2024
|
$5.21
|
$5.27
|
$5.21
|
$5.24
|
177
|
|
25/11/2024
|
$5.27
|
$5.27
|
$5.22
|
$5.17
|
10,790
|
|
22/11/2024
|
$5.19
|
$5.21
|
$5.16
|
$5.17
|
256
|
|
21/11/2024
|
$5.16
|
$5.18
|
$5.12
|
$5.17
|
334
|
|
20/11/2024
|
$5.14
|
$5.20
|
$5.14
|
$5.16
|
258
|
|
19/11/2024
|
$5.17
|
$5.23
|
$5.11
|
$5.18
|
227
|
|
18/11/2024
|
$5.18
|
$5.21
|
$5.14
|
$5.18
|
1,216
|
|
15/11/2024
|
$5.17
|
$5.18
|
$5.14
|
$5.18
|
446
|
|
14/11/2024
|
$5.20
|
$5.22
|
$5.13
|
$5.18
|
463
|
|
13/11/2024
|
$5.18
|
$5.21
|
$5.14
|
$5.16
|
266
|
|
12/11/2024
|
$5.18
|
$5.26
|
$5.18
|
$5.19
|
755
|
|
11/11/2024
|
$5.26
|
$5.29
|
$5.22
|
$5.25
|
305
|
|
08/11/2024
|
$5.27
|
$5.27
|
$5.23
|
$5.23
|
344
|
|
07/11/2024
|
$5.24
|
$5.25
|
$5.24
|
$5.25
|
1,265
|
|
06/11/2024
|
$5.21
|
$5.21
|
$5.20
|
$5.20
|
374
|
|
05/11/2024
|
$5.26
|
$5.29
|
$5.22
|
$5.27
|
388
|
|
04/11/2024
|
$5.25
|
$5.27
|
$5.19
|
$5.26
|
726
|
|
01/11/2024
|
$5.26
|
$5.29
|
$5.01
|
$5.23
|
948
|
|
31/10/2024
|
$5.24
|
$5.29
|
$5.24
|
$5.25
|
452
|
|
30/10/2024
|
$5.28
|
$5.32
|
$5.24
|
$5.29
|
3,065
|
|
29/10/2024
|
$5.31
|
$5.36
|
$5.29
|
$5.30
|
1,081
|
|
28/10/2024
|
$5.32
|
$5.36
|
$5.29
|
$5.33
|
497
|
|
25/10/2024
|
$5.35
|
$5.39
|
$5.32
|
$5.33
|
1,279
|
|
24/10/2024
|
$5.40
|
$5.41
|
$5.11
|
$5.35
|
460
|
|
23/10/2024
|
$5.36
|
$5.39
|
$5.30
|
$5.35
|
642
|
|
22/10/2024
|
$5.37
|
$5.44
|
$5.18
|
$5.36
|
3,671
|
|
21/10/2024
|
$5.42
|
$5.48
|
$5.40
|
$5.40
|
2,149
|
|
18/10/2024
|
$5.44
|
$5.48
|
$5.40
|
$5.45
|
2,291
|
|
17/10/2024
|
$5.45
|
$5.49
|
$5.42
|
$5.44
|
1,142
|
|
16/10/2024
|
$5.43
|
$5.46
|
$5.37
|
$5.45
|
1,294
|
|
15/10/2024
|
$5.44
|
$5.44
|
$5.38
|
$5.42
|
1,084
|
|
14/10/2024
|
$5.40
|
$5.41
|
$5.33
|
$5.38
|
2,110
|
|
11/10/2024
|
$5.38
|
$5.39
|
$5.31
|
$5.36
|
2,026
|
|
10/10/2024
|
$5.37
|
$5.41
|
$5.34
|
$5.36
|
1,128
|
|
09/10/2024
|
$5.39
|
$5.43
|
$5.35
|
$5.38
|
1,004
|
|
08/10/2024
|
$5.41
|
$5.43
|
$5.35
|
$5.39
|
1,118
|
|
07/10/2024
|
$5.43
|
$5.48
|
$5.42
|
$5.42
|
2,536
|
|
04/10/2024
|
$5.44
|
$5.50
|
$5.42
|
$5.42
|
2,799
|