Market data

Select a section

Rize Ucits Icav Rize Digital Payments Economy Ucits ETF

(PMNT)
Sector: n/a
$4.55
$0.04 0.89
Last updated: 09:00:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $4.42 $4.52 $4.40 $4.46 0
21/11/2024 $4.42 $4.46 $4.42 $4.46 15
20/11/2024 $3.94 $4.43 $4.37 $4.39 0
19/11/2024 $3.94 $4.41 $4.32 $4.39 0
18/11/2024 $3.94 $4.39 $4.35 $4.39 0
15/11/2024 $3.94 $4.38 $4.27 $4.38 0
14/11/2024 $3.94 $4.48 $4.36 $4.38 0
13/11/2024 $3.94 $4.52 $4.37 $4.48 0
12/11/2024 $3.94 $4.48 $4.42 $4.45 0
11/11/2024 $3.94 $4.43 $4.30 $4.43 0
08/11/2024 $3.94 $4.33 $4.28 $4.30 0
07/11/2024 $3.94 $4.30 $4.22 $4.29 0
06/11/2024 $3.94 $4.23 $4.03 $4.22 0
05/11/2024 $3.94 $4.04 $3.98 $4.03 0
04/11/2024 $3.94 $4.02 $3.97 $4.01 0
01/11/2024 $3.94 $4.04 $3.92 $4.01 0
31/10/2024 $3.94 $4.07 $4.00 $4.01 0
30/10/2024 $3.94 $4.05 $3.94 $4.03 0
29/10/2024 $3.94 $4.05 $3.95 $4.01 0
28/10/2024 $3.94 $4.00 $3.95 $4.00 0
25/10/2024 $3.94 $3.96 $3.94 $3.95 15,000
24/10/2024 $4.03 $3.98 $3.92 $3.97 0
23/10/2024 $4.03 $3.99 $3.96 $3.97 0
22/10/2024 $4.03 $4.00 $3.97 $3.98 0
21/10/2024 $4.03 $4.05 $3.98 $4.00 0
18/10/2024 $4.03 $4.04 $4.00 $4.04 95,490
17/10/2024 $3.97 $4.10 $3.94 $4.01 0
16/10/2024 $3.97 $4.03 $4.01 $4.03 0
15/10/2024 $3.97 $4.03 $4.00 $4.02 0
14/10/2024 $3.97 $4.01 $3.97 $4.01 0
11/10/2024 $3.43 $3.97 $3.92 $3.97 0
10/10/2024 $3.43 $3.95 $3.89 $3.94 0
09/10/2024 $3.43 $3.95 $3.87 $3.95 0
08/10/2024 $3.43 $3.91 $3.86 $3.91 0
07/10/2024 $3.43 $3.91 $3.86 $3.88 0
04/10/2024 $3.43 $3.88 $3.79 $3.86 0
03/10/2024 $3.43 $3.85 $3.76 $3.83 0
02/10/2024 $3.43 $3.87 $3.80 $3.85 0
01/10/2024 $3.43 $3.94 $3.86 $3.87 0
30/09/2024 $3.43 $3.95 $3.91 $3.93 0
27/09/2024 $3.43 $3.96 $3.89 $3.95 0
26/09/2024 $3.43 $3.94 $3.88 $3.91 0
25/09/2024 $3.43 $3.89 $3.88 $3.88 16
24/09/2024 $3.43 $3.97 $3.93 $3.95 0
23/09/2024 $3.43 $3.97 $3.93 $3.96 0
20/09/2024 $3.43 $3.99 $3.87 $3.93 0
19/09/2024 $3.43 $3.99 $3.98 $3.98 16
18/09/2024 $3.43 $3.93 $3.90 $3.90 0
17/09/2024 $3.43 $3.95 $3.84 $3.93 0
16/09/2024 $3.43 $3.88 $3.84 $3.86 0
13/09/2024 $3.43 $3.91 $3.78 $3.78 0
12/09/2024 $3.43 $3.80 $3.69 $3.69 0
11/09/2024 $3.43 $3.78 $3.65 $3.72 0
10/09/2024 $3.43 $3.78 $3.64 $3.72 0
09/09/2024 $3.43 $3.78 $3.73 $3.75 0
06/09/2024 $3.43 $3.88 $3.68 $3.73 0
05/09/2024 $3.43 $3.85 $3.74 $3.79 0
04/09/2024 $3.43 $3.89 $3.81 $3.84 0
03/09/2024 $3.43 $3.93 $3.82 $3.88 0
02/09/2024 $3.43 $3.93 $3.90 $3.92 0
30/08/2024 $3.43 $3.95 $3.90 $3.92 0
29/08/2024 $3.43 $3.92 $3.84 $3.92 0
28/08/2024 $3.43 $3.89 $3.83 $3.84 0
27/08/2024 $3.43 $3.87 $3.84 $3.86 0
26/08/2024 $3.43 $3.84 $3.75 $3.81 0
23/08/2024 $3.43 $3.84 $3.75 $3.81 0
22/08/2024 $3.43 $3.84 $3.75 $3.81 0
21/08/2024 $3.43 $3.82 $3.78 $3.79 0
20/08/2024 $3.43 $3.86 $3.80 $3.81 0
19/08/2024 $3.43 $3.82 $3.77 $3.82 0
16/08/2024 $3.43 $3.79 $3.69 $3.77 0
15/08/2024 $3.43 $3.75 $3.61 $3.74 0
14/08/2024 $3.43 $3.67 $3.60 $3.65 0
13/08/2024 $3.43 $3.65 $3.52 $3.62 0
12/08/2024 $3.43 $3.59 $3.55 $3.56 0
09/08/2024 $3.43 $3.59 $3.54 $3.56 0
08/08/2024 $3.43 $3.56 $3.39 $3.56 0
07/08/2024 $3.43 $3.53 $3.43 $3.52 0
06/08/2024 $3.61 $3.61 $3.34 $3.43 0
05/08/2024 $3.61 $3.49 $3.28 $3.41 0
02/08/2024 $3.61 $3.65 $3.47 $3.48 0
01/08/2024 $3.61 $3.79 $3.64 $3.65 0
31/07/2024 $3.61 $3.78 $3.72 $3.74 0
30/07/2024 $3.61 $3.81 $3.66 $3.73 0
29/07/2024 $3.61 $3.75 $3.70 $3.71 0
26/07/2024 $3.61 $3.72 $3.66 $3.66 0
25/07/2024 $3.61 $3.67 $3.59 $3.66 0
24/07/2024 $3.61 $3.76 $3.64 $3.69 0
23/07/2024 $3.61 $3.76 $3.72 $3.75 0
22/07/2024 $3.61 $3.75 $3.70 $3.72 0
19/07/2024 $3.61 $3.79 $3.65 $3.71 0
18/07/2024 $3.61 $3.83 $3.78 $3.79 0
17/07/2024 $3.61 $3.83 $3.77 $3.80 0
16/07/2024 $3.61 $3.79 $3.69 $3.79 0
15/07/2024 $3.61 $3.73 $3.69 $3.73 0
12/07/2024 $3.61 $3.73 $3.61 $3.70 0
11/07/2024 $3.61 $3.66 $3.52 $3.65 0
10/07/2024 $3.61 $3.63 $3.57 $3.59 0
09/07/2024 $3.61 $3.61 $3.61 $3.61 2,500
08/07/2024 $3.55 $3.65 $3.61 $3.62 0
05/07/2024 $3.55 $3.67 $3.55 $3.61 0
04/07/2024 $3.55 $3.61 $3.53 $3.59 0
03/07/2024 $3.55 $3.66 $3.54 $3.59 0
02/07/2024 $3.55 $3.63 $3.54 $3.57 0
01/07/2024 $3.55 $3.62 $3.51 $3.55 0
28/06/2024 $3.55 $3.64 $3.52 $3.58 0
27/06/2024 $3.55 $3.64 $3.50 $3.56 0
26/06/2024 $3.55 $3.57 $3.53 $3.55 0
25/06/2024 $3.55 $3.56 $3.50 $3.56 24,000
24/06/2024 $3.51 $3.59 $3.48 $3.56 0
21/06/2024 $3.51 $3.57 $3.45 $3.51 0
20/06/2024 $3.51 $3.57 $3.43 $3.50 0
19/06/2024 $3.51 $3.55 $3.44 $3.49 0
18/06/2024 $3.51 $3.57 $3.44 $3.50 0
17/06/2024 $3.51 $3.51 $3.46 $3.47 0
14/06/2024 $3.51 $3.55 $3.43 $3.50 0
13/06/2024 $3.51 $3.66 $3.52 $3.53 0
12/06/2024 $3.51 $3.65 $3.56 $3.63 0
11/06/2024 $3.51 $3.60 $3.55 $3.56 0
10/06/2024 $3.51 $3.62 $3.52 $3.58 0
07/06/2024 $3.51 $3.69 $3.59 $3.62 0
06/06/2024 $3.51 $3.67 $3.54 $3.62 0
05/06/2024 $3.51 $3.61 $3.56 $3.60 0
04/06/2024 $3.51 $3.61 $3.56 $3.58 0
03/06/2024 $3.51 $3.64 $3.58 $3.60 0
31/05/2024 $3.51 $3.62 $3.57 $3.58 0
30/05/2024 $3.51 $3.61 $3.56 $3.60 0
29/05/2024 $3.51 $3.64 $3.57 $3.58 0
28/05/2024 $3.51 $3.66 $3.63 $3.64 0
27/05/2024 $3.51 $3.65 $3.58 $3.65 0

Market data

Select a section