Rize Ucits Icav Sustainable Infrastructure
(NFRA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
$5.54
|
$5.54
|
$5.44
|
$5.45
|
6,165
|
|
02/10/2024
|
$5.55
|
$5.57
|
$5.49
|
$5.52
|
12,812
|
|
01/10/2024
|
$5.53
|
$5.57
|
$5.52
|
$5.52
|
1,930
|
|
30/09/2024
|
$5.53
|
$5.59
|
$5.53
|
$5.54
|
56
|
|
27/09/2024
|
$5.57
|
$5.57
|
$5.57
|
$5.57
|
81
|
|
26/09/2024
|
$5.56
|
$5.61
|
$5.56
|
$5.56
|
0
|
|
25/09/2024
|
$5.56
|
$5.56
|
$5.53
|
$5.53
|
11
|
|
24/09/2024
|
$5.62
|
$5.55
|
$5.54
|
$5.54
|
7
|
|
23/09/2024
|
$5.62
|
$5.74
|
$5.47
|
$5.52
|
62
|
|
20/09/2024
|
$5.53
|
$5.70
|
$5.47
|
$5.47
|
103
|
|
19/09/2024
|
$5.51
|
$5.54
|
$5.51
|
$5.51
|
256
|
|
18/09/2024
|
$5.56
|
$5.54
|
$5.50
|
$5.51
|
0
|
|
17/09/2024
|
$5.56
|
$5.56
|
$5.54
|
$5.54
|
36
|
|
16/09/2024
|
$5.54
|
$5.54
|
$5.53
|
$5.53
|
31
|
|
13/09/2024
|
$5.50
|
$5.50
|
$5.50
|
$5.43
|
10
|
|
12/09/2024
|
$5.47
|
$5.45
|
$5.36
|
$5.43
|
0
|
|
11/09/2024
|
$5.47
|
$5.43
|
$5.39
|
$5.40
|
592
|
|
10/09/2024
|
$5.47
|
$5.50
|
$5.33
|
$5.43
|
0
|
|
09/09/2024
|
$5.47
|
$5.43
|
$5.39
|
$5.42
|
0
|
|
06/09/2024
|
$5.47
|
$5.57
|
$5.38
|
$5.42
|
0
|
|
05/09/2024
|
$5.47
|
$5.47
|
$5.44
|
$5.44
|
860
|
|
04/09/2024
|
$5.38
|
$5.41
|
$5.35
|
$5.41
|
24,351
|
|
03/09/2024
|
$5.36
|
$5.38
|
$5.36
|
$5.38
|
4
|
|
02/09/2024
|
$5.38
|
$5.39
|
$5.35
|
$5.36
|
1,528
|
|
30/08/2024
|
$5.39
|
$5.39
|
$5.34
|
$5.36
|
0
|
|
29/08/2024
|
$5.39
|
$5.36
|
$5.35
|
$5.36
|
400
|
|
28/08/2024
|
$5.39
|
$5.41
|
$5.40
|
$5.40
|
2
|
|
27/08/2024
|
$5.39
|
$5.42
|
$5.39
|
$5.39
|
542
|
|
26/08/2024
|
$5.36
|
$5.38
|
$5.32
|
$5.32
|
221
|
|
23/08/2024
|
$5.36
|
$5.38
|
$5.32
|
$5.32
|
221
|
|
22/08/2024
|
$5.36
|
$5.38
|
$5.32
|
$5.32
|
221
|
|
21/08/2024
|
$5.34
|
$5.35
|
$5.32
|
$5.34
|
87
|
|
20/08/2024
|
$5.34
|
$5.36
|
$5.32
|
$5.34
|
886
|
|
19/08/2024
|
$5.34
|
$5.35
|
$5.30
|
$5.35
|
4,257
|
|
16/08/2024
|
$5.30
|
$5.30
|
$5.29
|
$5.29
|
5
|
|
15/08/2024
|
$5.30
|
$5.30
|
$5.25
|
$5.28
|
2,200
|
|
14/08/2024
|
$5.21
|
$5.26
|
$5.22
|
$5.26
|
750,777
|
|
13/08/2024
|
$5.21
|
$5.22
|
$5.17
|
$5.22
|
213
|
|
12/08/2024
|
$5.19
|
$5.22
|
$5.17
|
$5.18
|
1,003
|
|
09/08/2024
|
$5.19
|
$5.19
|
$5.15
|
$5.17
|
87
|
|
08/08/2024
|
$5.08
|
$5.15
|
$5.10
|
$5.15
|
370
|
|
07/08/2024
|
$5.08
|
$5.17
|
$5.12
|
$5.17
|
113
|
|
06/08/2024
|
$5.13
|
$5.08
|
$5.06
|
$5.08
|
4
|
|
05/08/2024
|
$5.13
|
$5.13
|
$5.07
|
$5.07
|
26,700
|
|
02/08/2024
|
$5.17
|
$5.13
|
$5.09
|
$5.13
|
575
|
|
01/08/2024
|
$5.17
|
$5.13
|
$5.11
|
$5.13
|
254
|
|
31/07/2024
|
$5.17
|
$5.19
|
$5.14
|
$5.15
|
516
|
|
30/07/2024
|
$5.14
|
$5.12
|
$5.11
|
$5.12
|
38
|
|
29/07/2024
|
$5.14
|
$5.15
|
$5.09
|
$5.11
|
943
|
|
26/07/2024
|
$5.14
|
$5.12
|
$5.10
|
$5.12
|
373
|
|
25/07/2024
|
$5.14
|
$5.12
|
$5.08
|
$5.12
|
8
|
|
24/07/2024
|
$5.14
|
$5.14
|
$5.09
|
$5.14
|
23,154
|
|
23/07/2024
|
$5.13
|
$5.14
|
$5.10
|
$5.12
|
315
|
|
22/07/2024
|
$5.13
|
$5.13
|
$5.10
|
$5.12
|
27,254
|
|
19/07/2024
|
$4.94
|
$5.10
|
$5.10
|
$5.10
|
50
|
|
18/07/2024
|
$4.94
|
$5.17
|
$5.13
|
$5.16
|
6,471
|
|
17/07/2024
|
$4.94
|
$5.22
|
$5.20
|
$5.21
|
798
|
|
16/07/2024
|
$4.94
|
$5.17
|
$5.16
|
$5.17
|
242
|
|
15/07/2024
|
$4.94
|
$5.18
|
$5.16
|
$5.18
|
23
|
|
12/07/2024
|
$4.94
|
$5.21
|
$5.17
|
$5.21
|
594
|
|
11/07/2024
|
$4.94
|
$5.24
|
$5.06
|
$5.17
|
0
|
|
10/07/2024
|
$4.94
|
$5.08
|
$5.05
|
$5.08
|
124
|
|
09/07/2024
|
$4.94
|
$5.05
|
$5.03
|
$5.04
|
195
|
|
08/07/2024
|
$4.94
|
$5.06
|
$5.03
|
$5.04
|
498
|
|
05/07/2024
|
$4.94
|
$5.05
|
$5.03
|
$5.03
|
44
|
|
04/07/2024
|
$4.94
|
$5.03
|
$4.99
|
$5.02
|
469
|
|
03/07/2024
|
$4.94
|
$4.99
|
$4.94
|
$4.99
|
8
|
|
02/07/2024
|
$4.94
|
$4.94
|
$4.90
|
$4.93
|
378
|
|
01/07/2024
|
$4.78
|
$5.01
|
$4.96
|
$4.96
|
118
|
|
28/06/2024
|
$4.78
|
$4.98
|
$4.97
|
$4.98
|
40
|
|
27/06/2024
|
$4.78
|
$4.97
|
$4.95
|
$4.97
|
288
|
|
26/06/2024
|
$4.78
|
$5.00
|
$4.96
|
$4.96
|
74
|
|
25/06/2024
|
$4.78
|
$5.04
|
$4.99
|
$5.00
|
153
|
|
24/06/2024
|
$4.78
|
$5.04
|
$4.99
|
$5.04
|
318
|
|
21/06/2024
|
$4.78
|
$4.99
|
$4.95
|
$4.97
|
874
|
|
20/06/2024
|
$4.78
|
$4.99
|
$4.97
|
$4.97
|
325
|
|
19/06/2024
|
$4.78
|
$5.03
|
$4.90
|
$4.95
|
0
|
|
18/06/2024
|
$4.78
|
$4.96
|
$4.93
|
$4.93
|
396
|
|
17/06/2024
|
$4.78
|
$4.95
|
$4.92
|
$4.93
|
349
|
|
14/06/2024
|
$4.78
|
$4.96
|
$4.94
|
$4.96
|
17
|
|
13/06/2024
|
$4.78
|
$4.98
|
$4.94
|
$4.95
|
604
|
|
12/06/2024
|
$4.78
|
$5.00
|
$4.97
|
$5.00
|
93
|
|
11/06/2024
|
$4.78
|
$4.97
|
$4.94
|
$4.96
|
776
|
|
10/06/2024
|
$4.78
|
$5.00
|
$4.97
|
$4.99
|
201
|
|
07/06/2024
|
$4.78
|
$5.06
|
$5.03
|
$5.03
|
147
|
|
06/06/2024
|
$4.78
|
$5.09
|
$5.06
|
$5.08
|
17
|
|
05/06/2024
|
$4.78
|
$5.08
|
$5.06
|
$5.08
|
8,133
|
|
04/06/2024
|
$4.78
|
$5.04
|
$5.00
|
$5.04
|
85
|
|
03/06/2024
|
$4.78
|
$5.06
|
$4.99
|
$5.04
|
0
|
|
31/05/2024
|
$4.78
|
$4.99
|
$4.95
|
$4.99
|
1,090
|
|
30/05/2024
|
$4.78
|
$4.98
|
$4.92
|
$4.98
|
121
|
|
29/05/2024
|
$4.78
|
$4.97
|
$4.92
|
$4.92
|
1,505
|
|
28/05/2024
|
$4.78
|
$4.99
|
$4.98
|
$4.99
|
19
|
|
27/05/2024
|
$4.78
|
$4.99
|
$4.97
|
$4.99
|
25
|