Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (ETR:RIZF)
Germany · Delayed Price · Currency is EUR 3.356
-0.002 (-0.04%)
Sep 23, 2026, 1:12 PM CET
ETR:RIZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | - | -0.04% | 3,835 |
| Sep 22, 2026 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.72% | 2,569 |
| Sep 21, 2026 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | 0.69% | 16,654 |
| Sep 18, 2026 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | -0.88% | 4,672 |
| Sep 17, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | 0.12% | 1,864 |
| Sep 16, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 1.09% | 138 |
| Sep 15, 2026 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.30% | 5,223 |
| Sep 14, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | -0.33% | 9,574 |
| Sep 11, 2026 | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | 0.05% | 5,112 |
| Sep 10, 2026 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | -0.69% | 2,395 |
| Sep 9, 2026 | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -1.23% | 2,573 |
| Sep 8, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.25% | 5,832 |
| Sep 7, 2026 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -1.00% | 5,384 |
| Sep 4, 2026 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | 0.35% | 664 |
| Sep 3, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -0.93% | 2,200 |
| Sep 2, 2026 | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | 1.30% | 1,817 |
| Sep 1, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | -0.43% | 1,994 |
| Aug 31, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 0.88% | 2,685 |
| Aug 28, 2026 | 3.37 | 3.39 | 3.37 | 3.37 | 3.37 | -0.16% | 1,188 |
| Aug 27, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -1.07% | 198 |
| Aug 26, 2026 | 3.40 | 3.43 | 3.40 | 3.41 | 3.41 | 0.19% | 2,821 |
| Aug 25, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.66% | 8,784 |
| Aug 24, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 1.21% | 4,719 |
| Aug 21, 2026 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | 0.65% | 10,657 |
| Aug 20, 2026 | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | 0.85% | 2,791 |
| Aug 19, 2026 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 0.41% | 7,698 |
| Aug 18, 2026 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | 0.12% | 342 |
| Aug 17, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.85% | 44,146 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.37 | 3.38 | 3.38 | -0.09% | 4,032 |
| Aug 13, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.56% | 4,087 |
| Aug 12, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -1.13% | 3,937 |
| Aug 11, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.40 | 0.34% | 366 |
| Aug 10, 2026 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -0.83% | 2,786 |
| Aug 7, 2026 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | -0.12% | 6,106 |
| Aug 6, 2026 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | 0.03% | 1,339 |
| Aug 5, 2026 | 3.43 | 3.45 | 3.42 | 3.43 | 3.42 | 0.68% | 14,955 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.47% | 3,174 |
| Aug 3, 2026 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | 1.58% | 1,791 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.36 | -1.10% | 2,717 |
| Jul 30, 2026 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | -0.01% | 49,618 |
| Jul 29, 2026 | 3.44 | 3.45 | 3.39 | 3.40 | 3.40 | -1.16% | 6,172 |
| Jul 28, 2026 | 3.41 | 3.47 | 3.41 | 3.44 | 3.44 | 1.12% | 15,684 |
| Jul 27, 2026 | 3.42 | 3.42 | 3.39 | 3.41 | 3.40 | 0.98% | 1,400 |
| Jul 24, 2026 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | 1.22% | 19,282 |
| Jul 23, 2026 | 3.35 | 3.37 | 3.33 | 3.33 | 3.33 | -1.11% | 831 |
| Jul 22, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 0.58% | 6,611 |
| Jul 21, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -0.67% | 25,245 |
| Jul 20, 2026 | 3.39 | 3.41 | 3.37 | 3.37 | 3.37 | -1.37% | 3,494 |
| Jul 17, 2026 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | -0.03% | 1,998 |
| Jul 16, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 1.62% | 5,284 |