Market data

Select a section

Rize Ucits Icav Rize Digital Payments Economy Ucits ETF

(PMNT)
Sector: n/a
$4.37
$0.02 0.45
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.52 $4.45 $4.30 $4.37 0
16/01/2025 $4.52 $4.44 $4.30 $4.30 0
15/01/2025 $4.52 $4.43 $4.21 $4.30 0
14/01/2025 $4.52 $4.39 $4.14 $4.14 0
13/01/2025 $4.52 $4.33 $4.12 $4.14 0
10/01/2025 $4.52 $4.41 $4.17 $4.19 0
09/01/2025 $4.52 $4.38 $4.22 $4.30 0
08/01/2025 $4.52 $4.42 $4.23 $4.30 0
07/01/2025 $4.52 $4.46 $4.34 $4.37 0
06/01/2025 $4.52 $4.48 $4.39 $4.44 0
03/01/2025 $4.52 $4.45 $4.30 $4.39 0
02/01/2025 $4.52 $4.44 $4.27 $4.35 0
01/01/2025 $4.52 $4.44 $4.33 $4.36 0
31/12/2024 $4.52 $4.44 $4.33 $4.36 0
30/12/2024 $4.52 $4.43 $4.30 $4.33 0
27/12/2024 $4.52 $4.43 $4.36 $4.38 0
26/12/2024 $4.52 $4.36 $4.34 $4.36 0
25/12/2024 $4.52 $4.36 $4.34 $4.36 0
24/12/2024 $4.52 $4.36 $4.34 $4.36 0
23/12/2024 $4.52 $4.41 $4.33 $4.34 0
20/12/2024 $4.52 $4.39 $4.27 $4.39 0
19/12/2024 $4.52 $4.54 $4.32 $4.35 0
18/12/2024 $4.52 $4.56 $4.53 $4.54 0
17/12/2024 $4.52 $4.54 $4.51 $4.53 0
16/12/2024 $4.52 $4.53 $4.48 $4.52 0
13/12/2024 $4.52 $4.54 $4.48 $4.49 0
12/12/2024 $4.52 $4.56 $4.52 $4.54 0
11/12/2024 $4.52 $4.52 $4.52 $4.52 1,371
10/12/2024 $4.42 $4.54 $4.49 $4.50 0
09/12/2024 $4.42 $4.60 $4.53 $4.54 0
06/12/2024 $4.42 $4.58 $4.47 $4.58 0
05/12/2024 $4.42 $4.59 $4.56 $4.56 0
04/12/2024 $4.42 $4.61 $4.52 $4.58 0
03/12/2024 $4.42 $4.60 $4.49 $4.57 0
02/12/2024 $4.42 $4.60 $4.54 $4.56 0
29/11/2024 $4.42 $4.61 $4.57 $4.58 0
28/11/2024 $4.42 $4.60 $4.50 $4.58 0
27/11/2024 $4.42 $4.59 $4.53 $4.54 0
26/11/2024 $4.42 $4.58 $4.49 $4.56 0
25/11/2024 $4.42 $4.58 $4.49 $4.57 0
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

Market data

Select a section