L&G US Equity Responsible Exclusions UCITS ETF (BIT:RIUS)
Italy · Delayed Price · Currency is EUR 23.79
-0.32 (-1.33%)
At close: Aug 31, 2026
BIT:RIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.33% | - |
| Aug 28, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.94% | - |
| Aug 27, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.84% | - |
| Aug 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.36% | - |
| Aug 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.11% | - |
| Aug 24, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.19% | 451 |
| Aug 21, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| Aug 20, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.88% | - |
| Aug 19, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.29% | - |
| Aug 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.16% | - |
| Aug 17, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% | - |
| Aug 14, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.45% | - |
| Aug 13, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.56% | - |
| Aug 12, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.10% | - |
| Aug 11, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.02% | - |
| Aug 10, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.23% | - |
| Aug 7, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.39% | - |
| Aug 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.06% | 450 |
| Aug 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.46% | - |
| Aug 4, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.69% | - |
| Aug 3, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.07% | - |
| Jul 31, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.52% | - |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.04 | 23.04 | -0.75% | 44 |
| Jul 29, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.98% | - |
| Jul 28, 2026 | 23.49 | 23.49 | 23.49 | 23.44 | 23.44 | 0.17% | 450 |
| Jul 27, 2026 | 23.66 | 23.66 | 23.66 | 23.40 | 23.40 | -0.55% | 210 |
| Jul 24, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.62% | - |
| Jul 23, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.68% | 1 |
| Jul 22, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.17% | - |
| Jul 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.42% | - |
| Jul 20, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.30% | - |
| Jul 17, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.30% | - |
| Jul 16, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.13% | - |
| Jul 15, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.27% | - |
| Jul 14, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.19% | - |
| Jul 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.02% | - |
| Jul 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.53% | - |
| Jul 9, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.43% | - |
| Jul 8, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.70% | - |
| Jul 7, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.92% | - |
| Jul 6, 2026 | 23.76 | 23.76 | 23.76 | 23.83 | 23.83 | 0.63% | 150 |
| Jul 3, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.38% | - |
| Jul 2, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.13% | - |
| Jul 1, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.85% | - |
| Jun 30, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.20% | - |
| Jun 29, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.54% | - |
| Jun 26, 2026 | 23.17 | 23.17 | 23.17 | 23.25 | 23.25 | -0.30% | 2,294 |
| Jun 25, 2026 | 23.53 | 23.56 | 23.32 | 23.32 | 23.32 | -1.37% | 21,981 |
| Jun 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.75% | - |
| Jun 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.97% | 1 |