Rize Ucits Icav Sustainable Infrastructure
(NFRA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$4.78
|
$4.99
|
$4.97
|
$4.99
|
25
|
|
23/05/2024
|
$4.78
|
$5.05
|
$5.01
|
$5.01
|
390
|
|
22/05/2024
|
$4.78
|
$5.07
|
$5.05
|
$5.05
|
91
|
|
21/05/2024
|
$4.78
|
$5.08
|
$5.05
|
$5.06
|
168
|
|
20/05/2024
|
$4.78
|
$5.13
|
$5.08
|
$5.10
|
155
|
|
17/05/2024
|
$4.78
|
$5.11
|
$5.10
|
$5.10
|
157
|
|
16/05/2024
|
$4.78
|
$5.12
|
$5.07
|
$5.10
|
510
|
|
15/05/2024
|
$4.78
|
$5.09
|
$5.03
|
$5.09
|
269
|
|
14/05/2024
|
$4.78
|
$5.06
|
$5.01
|
$5.05
|
13,126
|
|
13/05/2024
|
$4.78
|
$5.04
|
$5.00
|
$5.03
|
1,155
|
|
10/05/2024
|
$4.78
|
$5.01
|
$5.00
|
$5.00
|
1,693
|
|
09/05/2024
|
$4.78
|
$4.98
|
$4.95
|
$4.98
|
616
|
|
08/05/2024
|
$4.78
|
$4.99
|
$4.96
|
$4.97
|
122
|
|
07/05/2024
|
$4.78
|
$5.01
|
$4.97
|
$5.00
|
2,443
|
|
06/05/2024
|
$4.78
|
$4.96
|
$4.93
|
$4.96
|
67
|
|
03/05/2024
|
$4.78
|
$4.96
|
$4.93
|
$4.96
|
67
|
|
02/05/2024
|
$4.78
|
$4.91
|
$4.88
|
$4.90
|
144
|
|
01/05/2024
|
$4.78
|
$4.86
|
$4.80
|
$4.86
|
1,085
|
|
30/04/2024
|
$4.78
|
$4.90
|
$4.86
|
$4.86
|
1,657
|
|
29/04/2024
|
$4.78
|
$4.90
|
$4.86
|
$4.90
|
1,594
|
|
26/04/2024
|
$4.78
|
$4.87
|
$4.83
|
$4.85
|
3,559
|
|
25/04/2024
|
$4.78
|
$4.89
|
$4.82
|
$4.84
|
123
|
|
24/04/2024
|
$4.78
|
$4.89
|
$4.85
|
$4.85
|
5,777
|
|
23/04/2024
|
$4.78
|
$4.89
|
$4.82
|
$4.89
|
1,922
|
|
22/04/2024
|
$4.78
|
$4.85
|
$4.82
|
$4.83
|
6,013
|
|
19/04/2024
|
$4.78
|
$4.81
|
$4.73
|
$4.80
|
1,989
|
|
18/04/2024
|
$4.78
|
$4.80
|
$4.77
|
$4.78
|
506
|
|
17/04/2024
|
$4.78
|
$4.79
|
$4.73
|
$4.77
|
11,695
|
|
16/04/2024
|
$4.99
|
$4.80
|
$4.74
|
$4.75
|
2,000
|
|
15/04/2024
|
$4.99
|
$4.87
|
$4.81
|
$4.81
|
2,377
|
|
12/04/2024
|
$4.99
|
$4.92
|
$4.86
|
$4.86
|
3,605
|
|
11/04/2024
|
$4.99
|
$4.91
|
$4.88
|
$4.88
|
2,163
|
|
10/04/2024
|
$4.99
|
$5.04
|
$4.92
|
$4.92
|
71,251
|
|
09/04/2024
|
$4.99
|
$5.00
|
$4.95
|
$4.99
|
90,727
|
|
08/04/2024
|
$4.99
|
$4.97
|
$4.92
|
$4.96
|
1,195
|
|
05/04/2024
|
$4.99
|
$4.96
|
$4.93
|
$5.00
|
133
|
|
04/04/2024
|
$4.99
|
$5.00
|
$5.00
|
$5.00
|
13,302
|
|
03/04/2024
|
$4.99
|
$4.96
|
$4.92
|
$4.96
|
111
|
|
02/04/2024
|
$4.99
|
$4.99
|
$4.94
|
$4.95
|
569
|
|
01/04/2024
|
$4.99
|
$5.04
|
$5.00
|
$5.03
|
1,247
|
|
29/03/2024
|
$4.99
|
$5.04
|
$5.00
|
$5.03
|
1,247
|
|
28/03/2024
|
$4.99
|
$5.04
|
$5.00
|
$5.03
|
1,247
|
|
27/03/2024
|
$4.99
|
$5.01
|
$4.97
|
$5.01
|
327
|
|
26/03/2024
|
$4.99
|
$5.02
|
$4.99
|
$4.99
|
55
|
|
25/03/2024
|
$4.99
|
$4.99
|
$4.96
|
$4.99
|
4,220
|
|
22/03/2024
|
$4.99
|
$5.01
|
$4.98
|
$4.98
|
2,597
|
|
21/03/2024
|
$4.99
|
$5.02
|
$4.99
|
$5.00
|
383
|
|
20/03/2024
|
$4.99
|
$4.96
|
$4.93
|
$4.96
|
91
|
|
19/03/2024
|
$4.99
|
$4.95
|
$4.91
|
$4.95
|
305
|