Rize UCITS Icav - Rize Global Sustainable Infrastructure UCITS ETF (ETR:RIZD)
Germany · Delayed Price · Currency is EUR 5.45
+0.02 (0.39%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:RIZD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.46 | 5.47 | 5.43 | 5.45 | 5.45 | 0.39% | 1,501 |
| Sep 21, 2026 | 5.41 | 5.45 | 5.40 | 5.43 | 5.43 | 0.71% | 151 |
| Sep 18, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.96% | 193 |
| Sep 17, 2026 | 5.45 | 5.47 | 5.44 | 5.44 | 5.44 | 0.48% | 800 |
| Sep 16, 2026 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | 0.74% | 2 |
| Sep 15, 2026 | 5.37 | 5.38 | 5.35 | 5.38 | 5.38 | 0.02% | 6,263 |
| Sep 14, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.26% | 9,900 |
| Sep 11, 2026 | 5.38 | 5.44 | 5.38 | 5.39 | 5.39 | -0.48% | 1,768 |
| Sep 10, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.63% | 3 |
| Sep 9, 2026 | 5.43 | 5.44 | 5.38 | 5.38 | 5.38 | -1.36% | 83 |
| Sep 8, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | 0.57% | - |
| Sep 7, 2026 | 5.44 | 5.44 | 5.40 | 5.42 | 5.42 | -0.13% | 3,189 |
| Sep 4, 2026 | 5.42 | 5.46 | 5.42 | 5.43 | 5.43 | 0.18% | 4,037 |
| Sep 3, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.46% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.35% | 2 |
| Sep 1, 2026 | 5.39 | 5.41 | 5.37 | 5.41 | 5.41 | 0.73% | 592 |
| Aug 31, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.11% | 180 |
| Aug 28, 2026 | 5.40 | 5.42 | 5.38 | 5.38 | 5.38 | 0.09% | 56 |
| Aug 27, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.68% | 308 |
| Aug 26, 2026 | 5.43 | 5.44 | 5.41 | 5.41 | 5.41 | -0.26% | 3,305 |
| Aug 25, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 0.13% | 1,106 |
| Aug 24, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | -0.06% | 20 |
| Aug 21, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 0.37% | 4,029 |
| Aug 20, 2026 | 5.38 | 5.40 | 5.37 | 5.40 | 5.40 | 0.52% | 3 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | 0.24% | 1,487 |
| Aug 18, 2026 | 5.38 | 5.41 | 5.36 | 5.36 | 5.36 | -0.19% | 2,821 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.33% | 10,884 |
| Aug 14, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -0.24% | 1,007 |
| Aug 13, 2026 | 5.43 | 5.44 | 5.40 | 5.40 | 5.40 | -0.20% | 1,484 |
| Aug 12, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.41 | 0.35% | 450 |
| Aug 11, 2026 | 5.42 | 5.47 | 5.40 | 5.40 | 5.40 | -0.72% | 10,537 |
| Aug 10, 2026 | 5.45 | 5.47 | 5.42 | 5.43 | 5.43 | -0.57% | 6,180 |
| Aug 7, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.05% | 2,693 |
| Aug 6, 2026 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | 0.50% | 127 |
| Aug 5, 2026 | 5.46 | 5.47 | 5.42 | 5.44 | 5.44 | -0.06% | 36 |
| Aug 4, 2026 | 5.45 | 5.47 | 5.43 | 5.44 | 5.44 | -0.35% | 3,694 |
| Aug 3, 2026 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | -0.26% | 4,348 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -0.38% | 25 |
| Jul 30, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.96% | 4,046 |
| Jul 29, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | -0.65% | 53 |
| Jul 28, 2026 | 5.58 | 5.61 | 5.57 | 5.58 | 5.58 | 0.52% | 4,974 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.13% | 8 |
| Jul 24, 2026 | 5.50 | 5.57 | 5.50 | 5.55 | 5.55 | 0.53% | 2,648 |
| Jul 23, 2026 | 5.53 | 5.57 | 5.52 | 5.52 | 5.52 | -0.27% | 9,705 |
| Jul 22, 2026 | 5.50 | 5.55 | 5.50 | 5.53 | 5.53 | 0.47% | 2,723 |
| Jul 21, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.65% | 7,409 |
| Jul 20, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | -0.14% | 7,202 |
| Jul 17, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.96% | 3,559 |
| Jul 16, 2026 | 5.50 | 5.51 | 5.47 | 5.50 | 5.50 | -0.40% | 2,202 |
| Jul 15, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 5.52 | -0.32% | 1,653 |