ARK Invest UCITS ICAV - Rize USA Environmental Impact UCITS ETF (ETR:RIZJ)
Germany · Delayed Price · Currency is EUR 5.43
+0.05 (0.93%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:RIZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 0.93% | 549 |
| Sep 21, 2026 | 5.38 | 5.41 | 5.38 | 5.38 | 5.38 | 1.26% | 6 |
| Sep 18, 2026 | 5.38 | 5.38 | 5.31 | 5.31 | 5.31 | -1.15% | 2 |
| Sep 17, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.88% | - |
| Sep 16, 2026 | 5.31 | 5.34 | 5.31 | 5.32 | 5.32 | 0.60% | 1 |
| Sep 15, 2026 | 5.30 | 5.32 | 5.28 | 5.29 | 5.29 | -0.62% | 5 |
| Sep 14, 2026 | 5.35 | 5.37 | 5.33 | 5.33 | 5.33 | -1.19% | 1 |
| Sep 11, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | 0.99% | 1 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.40% | - |
| Sep 9, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.92% | 1 |
| Sep 8, 2026 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | 0.99% | 131 |
| Sep 7, 2026 | 5.48 | 5.50 | 5.46 | 5.46 | 5.46 | 0.26% | 2 |
| Sep 4, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 0.22% | - |
| Sep 3, 2026 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | 1.34% | - |
| Sep 2, 2026 | 5.37 | 5.37 | 5.35 | 5.37 | 5.37 | -0.22% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | -1.09% | 4,818 |
| Aug 31, 2026 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.02% | - |
| Aug 28, 2026 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | -0.96% | - |
| Aug 27, 2026 | 5.55 | 5.57 | 5.55 | 5.55 | 5.55 | 0.53% | - |
| Aug 26, 2026 | 5.51 | 5.54 | 5.51 | 5.52 | 5.52 | 0.20% | 42 |
| Aug 25, 2026 | 5.53 | 5.55 | 5.51 | 5.51 | 5.51 | 0.05% | 2 |
| Aug 24, 2026 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | -0.52% | 2 |
| Aug 21, 2026 | 5.54 | 5.57 | 5.53 | 5.53 | 5.53 | -0.32% | 11 |
| Aug 20, 2026 | 5.63 | 5.63 | 5.55 | 5.55 | 5.55 | -1.72% | - |
| Aug 19, 2026 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | -0.18% | 2 |
| Aug 18, 2026 | 5.78 | 5.78 | 5.66 | 5.66 | 5.66 | -1.82% | 175 |
| Aug 17, 2026 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -0.77% | 211 |
| Aug 14, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 0.26% | - |
| Aug 13, 2026 | 5.83 | 5.85 | 5.79 | 5.79 | 5.79 | -0.09% | 659 |
| Aug 12, 2026 | 5.84 | 5.86 | 5.80 | 5.80 | 5.80 | -0.12% | - |
| Aug 11, 2026 | 5.77 | 5.80 | 5.77 | 5.80 | 5.80 | 0.59% | 2 |
| Aug 10, 2026 | 5.84 | 5.84 | 5.77 | 5.77 | 5.77 | -0.84% | 5 |
| Aug 7, 2026 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | 0.36% | 85 |
| Aug 6, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | -0.50% | - |
| Aug 5, 2026 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -0.15% | - |
| Aug 4, 2026 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 3.09% | 284 |
| Aug 3, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.62% | 291 |
| Jul 31, 2026 | 5.62 | 5.62 | 5.56 | 5.57 | 5.57 | 1.03% | 1,007 |
| Jul 30, 2026 | 5.52 | 5.54 | 5.51 | 5.51 | 5.51 | -0.97% | 1 |
| Jul 29, 2026 | 5.68 | 5.69 | 5.57 | 5.57 | 5.57 | -2.09% | - |
| Jul 28, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 1.19% | - |
| Jul 27, 2026 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | -1.16% | - |
| Jul 24, 2026 | 5.69 | 5.75 | 5.66 | 5.69 | 5.69 | 0.39% | 289 |
| Jul 23, 2026 | 5.68 | 5.74 | 5.66 | 5.66 | 5.66 | -1.22% | 195 |
| Jul 22, 2026 | 5.68 | 5.73 | 5.68 | 5.73 | 5.73 | 0.49% | 2 |
| Jul 21, 2026 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | 0.32% | 1 |
| Jul 20, 2026 | 5.75 | 5.79 | 5.69 | 5.69 | 5.69 | -1.40% | 625 |
| Jul 17, 2026 | 5.77 | 5.79 | 5.76 | 5.77 | 5.77 | -0.74% | 157 |
| Jul 16, 2026 | 5.79 | 5.81 | 5.78 | 5.81 | 5.81 | -0.02% | 7 |
| Jul 15, 2026 | 5.84 | 5.88 | 5.81 | 5.81 | 5.81 | -0.22% | 65 |