Rize Ucits Icav Sustainable Infrastructure
(NFRA)
Sector: n/a
Historic Prices - up to 10 years
|
13/08/2025
|
$5.67
|
$5.69
|
$5.63
|
$5.65
|
420
|
|
12/08/2025
|
$5.60
|
$5.64
|
$5.53
|
$5.63
|
490
|
|
11/08/2025
|
$5.60
|
$5.66
|
$5.56
|
$5.58
|
316
|
|
08/08/2025
|
$5.61
|
$5.62
|
$5.54
|
$5.59
|
69
|
|
07/08/2025
|
$5.55
|
$5.62
|
$5.52
|
$5.56
|
1,161
|
|
06/08/2025
|
$5.56
|
$5.59
|
$5.48
|
$5.55
|
568
|
|
05/08/2025
|
$5.53
|
$5.57
|
$5.51
|
$5.51
|
92
|
|
04/08/2025
|
$5.53
|
$5.53
|
$5.43
|
$5.50
|
920
|
|
01/08/2025
|
$5.46
|
$5.45
|
$5.39
|
$5.44
|
609
|
|
31/07/2025
|
$5.48
|
$5.54
|
$5.44
|
$5.47
|
111
|
|
30/07/2025
|
$5.48
|
$5.58
|
$5.48
|
$5.49
|
457
|
|
29/07/2025
|
$5.54
|
$5.54
|
$5.48
|
$5.51
|
469
|
|
28/07/2025
|
$5.52
|
$5.61
|
$5.51
|
$5.51
|
1,481
|
|
25/07/2025
|
$5.55
|
$5.62
|
$5.51
|
$5.54
|
665
|
|
24/07/2025
|
$5.58
|
$5.64
|
$5.56
|
$5.57
|
1,557
|
|
23/07/2025
|
$5.57
|
$5.64
|
$5.56
|
$5.57
|
957
|
|
22/07/2025
|
$5.57
|
$5.59
|
$5.49
|
$5.57
|
501
|
|
21/07/2025
|
$5.56
|
$5.60
|
$5.47
|
$5.57
|
891
|
|
18/07/2025
|
$5.52
|
$5.61
|
$5.51
|
$5.54
|
1,283
|
|
17/07/2025
|
$5.54
|
$5.54
|
$5.47
|
$5.53
|
342
|
|
16/07/2025
|
$5.61
|
$5.63
|
$5.53
|
$5.59
|
901
|
|
15/07/2025
|
$5.58
|
$5.65
|
$5.58
|
$5.59
|
563
|
|
14/07/2025
|
$5.60
|
$5.62
|
$5.52
|
$5.61
|
474
|
|
11/07/2025
|
$5.59
|
$5.65
|
$5.55
|
$5.58
|
153
|
|
10/07/2025
|
$5.61
|
$5.67
|
$5.58
|
$5.60
|
22,343
|
|
09/07/2025
|
$5.66
|
$5.70
|
$5.58
|
$5.63
|
48,313
|
|
08/07/2025
|
$5.72
|
$5.72
|
$5.62
|
$5.63
|
2,015
|
|
07/07/2025
|
$5.72
|
$5.75
|
$5.64
|
$5.68
|
161
|
|
04/07/2025
|
$5.67
|
$5.70
|
$5.67
|
$5.69
|
43
|
|
03/07/2025
|
$5.72
|
$5.75
|
$5.69
|
$5.71
|
183
|
|
02/07/2025
|
$5.69
|
$5.77
|
$5.65
|
$5.67
|
156
|
|
01/07/2025
|
$5.71
|
$5.71
|
$5.69
|
$5.69
|
74
|
|
30/06/2025
|
$5.63
|
$5.68
|
$5.60
|
$5.64
|
178
|
|
27/06/2025
|
$5.64
|
$5.65
|
$5.59
|
$5.63
|
183
|
|
26/06/2025
|
$5.61
|
$5.61
|
$5.57
|
$5.59
|
190
|
|
25/06/2025
|
$5.55
|
$5.65
|
$5.55
|
$5.56
|
327
|
|
24/06/2025
|
$5.63
|
$5.64
|
$5.60
|
$5.61
|
154
|
|
23/06/2025
|
$5.56
|
$5.57
|
$5.47
|
$5.57
|
263
|
|
20/06/2025
|
$5.53
|
$5.55
|
$5.51
|
$5.54
|
99
|
|
19/06/2025
|
$5.54
|
$5.58
|
$5.50
|
$5.52
|
289
|
|
18/06/2025
|
$5.58
|
$5.59
|
$5.51
|
$5.58
|
1,512
|
|
17/06/2025
|
$5.55
|
$5.57
|
$5.54
|
$5.56
|
54
|
|
16/06/2025
|
$5.56
|
$5.61
|
$5.56
|
$5.59
|
969
|
|
13/06/2025
|
$5.55
|
$5.56
|
$5.46
|
$5.56
|
373
|
|
12/06/2025
|
$5.58
|
$5.59
|
$5.51
|
$5.56
|
328
|
|
11/06/2025
|
$5.57
|
$5.59
|
$5.49
|
$5.57
|
130
|
|
10/06/2025
|
$5.51
|
$5.57
|
$5.47
|
$5.55
|
527
|
|
09/06/2025
|
$5.44
|
$5.59
|
$5.44
|
$5.49
|
612
|
|
06/06/2025
|
$5.52
|
$5.59
|
$5.48
|
$5.52
|
121
|
|
05/06/2025
|
$5.52
|
$5.54
|
$5.50
|
$5.52
|
320
|
|
04/06/2025
|
$5.56
|
$5.56
|
$5.47
|
$5.52
|
799
|
|
03/06/2025
|
$5.51
|
$5.55
|
$5.48
|
$5.50
|
40
|
|
02/06/2025
|
$5.48
|
$5.49
|
$5.42
|
$5.49
|
149
|
|
30/05/2025
|
$5.47
|
$5.48
|
$5.47
|
$5.48
|
15
|
|
29/05/2025
|
$5.49
|
$5.49
|
$5.45
|
$5.47
|
56
|
|
28/05/2025
|
$5.49
|
$5.49
|
$5.40
|
$5.45
|
456
|
|
27/05/2025
|
$5.49
|
$5.50
|
$5.42
|
$5.48
|
595
|
|
26/05/2025
|
$5.31
|
$5.41
|
$5.31
|
$5.39
|
729
|
|
23/05/2025
|
$5.31
|
$5.41
|
$5.31
|
$5.39
|
729
|
|
22/05/2025
|
$5.39
|
$5.45
|
$5.39
|
$5.40
|
703
|
|
21/05/2025
|
$5.48
|
$5.49
|
$5.43
|
$5.47
|
144
|
|
20/05/2025
|
$5.45
|
$5.48
|
$5.41
|
$5.46
|
916
|
|
19/05/2025
|
$5.43
|
$5.44
|
$5.36
|
$5.44
|
397
|
|
16/05/2025
|
$5.35
|
$5.41
|
$5.35
|
$5.39
|
151
|
|
15/05/2025
|
$5.34
|
$5.37
|
$5.28
|
$5.35
|
576
|
|
14/05/2025
|
$5.31
|
$5.33
|
$5.31
|
$5.33
|
31
|
|
13/05/2025
|
$5.34
|
$5.34
|
$5.26
|
$5.33
|
234
|
|
12/05/2025
|
$5.37
|
$5.41
|
$5.28
|
$5.28
|
229
|
|
09/05/2025
|
$5.35
|
$5.35
|
$5.33
|
$5.33
|
26
|
|
08/05/2025
|
$5.35
|
$5.36
|
$5.33
|
$5.34
|
121
|
|
07/05/2025
|
$5.32
|
$5.40
|
$5.32
|
$5.33
|
87
|
|
06/05/2025
|
$5.35
|
$5.35
|
$5.28
|
$5.34
|
185
|
|
05/05/2025
|
$5.28
|
$5.33
|
$5.28
|
$5.29
|
254
|
|
02/05/2025
|
$5.28
|
$5.33
|
$5.28
|
$5.29
|
250
|
|
01/05/2025
|
$5.29
|
$5.31
|
$5.25
|
$5.30
|
336
|
|
30/04/2025
|
$5.27
|
$5.27
|
$5.26
|
$5.26
|
76
|
|
29/04/2025
|
$5.20
|
$5.33
|
$5.19
|
$5.24
|
0
|
|
28/04/2025
|
$5.20
|
$5.21
|
$5.15
|
$5.21
|
259
|
|
25/04/2025
|
$5.20
|
$5.25
|
$5.18
|
$5.18
|
98
|
|
24/04/2025
|
$5.11
|
$5.22
|
$5.05
|
$5.19
|
0
|
|
23/04/2025
|
$5.11
|
$5.21
|
$5.11
|
$5.14
|
348
|
|
22/04/2025
|
$5.15
|
$5.15
|
$5.08
|
$5.13
|
1,304
|
|
21/04/2025
|
$5.09
|
$5.11
|
$5.04
|
$5.11
|
43
|
|
18/04/2025
|
$5.09
|
$5.11
|
$5.04
|
$5.11
|
43
|
|
17/04/2025
|
$5.09
|
$5.11
|
$5.04
|
$5.11
|
43
|
|
16/04/2025
|
$5.09
|
$5.14
|
$4.97
|
$5.09
|
0
|
|
15/04/2025
|
$5.09
|
$5.09
|
$4.81
|
$5.06
|
40,803
|
|
14/04/2025
|
$5.01
|
$5.05
|
$4.96
|
$5.03
|
54
|
|
11/04/2025
|
$4.91
|
$4.91
|
$4.83
|
$4.87
|
416
|
|
10/04/2025
|
$4.88
|
$4.94
|
$4.85
|
$4.85
|
81
|
|
09/04/2025
|
$4.70
|
$4.73
|
$4.62
|
$4.67
|
69
|
|
08/04/2025
|
$4.77
|
$4.82
|
$4.77
|
$4.79
|
36
|
|
07/04/2025
|
$4.75
|
$4.92
|
$4.53
|
$4.71
|
1,331
|
|
04/04/2025
|
$5.00
|
$5.06
|
$4.80
|
$4.93
|
2,141
|
|
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
|