L&G US Equity Responsible Exclusions UCITS ETF (BIT:RIUS)
Italy · Delayed Price · Currency is EUR 24.72
-0.10 (-0.40%)
At close: Oct 20, 2026
BIT:RIUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 24.65 | 24.78 | 24.53 | 24.72 | 24.72 | -0.40% | 16,939 |
| Oct 19, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.38% | - |
| Oct 16, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.54% | - |
| Oct 15, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.15% | 1 |
| Oct 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | - |
| Oct 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.57% | - |
| Oct 12, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.36% | - |
| Oct 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.14% | - |
| Oct 8, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.20% | 1 |
| Oct 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.26% | - |
| Oct 6, 2026 | 25.15 | 25.26 | 25.08 | 25.28 | 25.28 | 0.72% | 20,740 |
| Oct 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.88% | - |
| Oct 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.12% | - |
| Oct 1, 2026 | 24.61 | 24.71 | 24.50 | 24.60 | 24.60 | -0.18% | 24,923 |
| Sep 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.45% | - |
| Sep 29, 2026 | 24.65 | 24.65 | 24.59 | 24.54 | 24.54 | -0.02% | 1,000 |
| Sep 28, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% | - |
| Sep 25, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.61% | - |
| Sep 24, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.51% | - |
| Sep 23, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.20% | 1 |
| Sep 22, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.80% | - |
| Sep 21, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.60% | - |
| Sep 18, 2026 | 24.10 | 24.10 | 24.08 | 24.03 | 24.03 | 0.23% | 6,480 |
| Sep 17, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.74% | 2,122 |
| Sep 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.63% | - |
| Sep 15, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.36% | 1 |
| Sep 14, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.65% | - |
| Sep 11, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.27% | - |
| Sep 10, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.19% | - |
| Sep 9, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.90% | - |
| Sep 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% | - |
| Sep 7, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.15% | - |
| Sep 4, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.58% | - |
| Sep 3, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.67% | - |
| Sep 2, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.57% | - |
| Sep 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.17% | - |
| 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% | - |