Rize UCITS ICAV - Rize Environmental Impact 100 UCITS ETF (ETR:WRLD)
Germany · Delayed Price · Currency is EUR 5.54
+0.07 (1.34%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WRLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.50 | 5.55 | 5.50 | 5.54 | 5.54 | 1.34% | 15,469 |
| Sep 21, 2026 | 5.46 | 5.51 | 5.46 | 5.47 | 5.47 | 0.59% | 2,877 |
| Sep 18, 2026 | 5.48 | 5.49 | 5.43 | 5.43 | 5.43 | -0.66% | 2,620 |
| Sep 17, 2026 | 5.47 | 5.51 | 5.44 | 5.47 | 5.47 | 0.57% | 1,252 |
| Sep 16, 2026 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | 1.04% | 7,189 |
| Sep 15, 2026 | 5.35 | 5.40 | 5.33 | 5.38 | 5.38 | 0.32% | 6,158 |
| Sep 14, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -1.12% | 17,111 |
| Sep 11, 2026 | 5.45 | 5.46 | 5.43 | 5.43 | 5.43 | 0.37% | 1,358 |
| Sep 10, 2026 | 5.45 | 5.48 | 5.41 | 5.41 | 5.41 | -1.17% | 13,943 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -0.73% | 8,542 |
| Sep 8, 2026 | 5.51 | 5.54 | 5.50 | 5.51 | 5.51 | -0.27% | 12,441 |
| Sep 7, 2026 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 0.77% | 13,230 |
| Sep 4, 2026 | 5.50 | 5.51 | 5.48 | 5.48 | 5.48 | -0.09% | 3,180 |
| Sep 3, 2026 | 5.46 | 5.49 | 5.45 | 5.49 | 5.49 | 0.79% | 2,128 |
| Sep 2, 2026 | 5.46 | 5.47 | 5.42 | 5.45 | 5.45 | -0.96% | 13,435 |
| Sep 1, 2026 | 5.51 | 5.55 | 5.48 | 5.50 | 5.50 | -0.52% | 1,134 |
| Aug 31, 2026 | 5.57 | 5.58 | 5.53 | 5.53 | 5.53 | -0.56% | 8,204 |
| Aug 28, 2026 | 5.58 | 5.59 | 5.56 | 5.56 | 5.56 | 0.04% | 2,943 |
| Aug 27, 2026 | 5.59 | 5.60 | 5.55 | 5.56 | 5.56 | -0.09% | 16,701 |
| Aug 26, 2026 | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | 0.58% | 4,054 |
| Aug 25, 2026 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | 0.34% | 16,152 |
| Aug 24, 2026 | 5.55 | 5.55 | 5.50 | 5.51 | 5.51 | -0.33% | 2,257 |
| Aug 21, 2026 | 5.50 | 5.55 | 5.50 | 5.53 | 5.53 | 0.20% | 3,524 |
| Aug 20, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | -0.25% | 5,386 |
| Aug 19, 2026 | 5.53 | 5.54 | 5.51 | 5.53 | 5.53 | -0.20% | 1,444 |
| Aug 18, 2026 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | -1.58% | 11,693 |
| Aug 17, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | -0.86% | 1,223 |
| Aug 14, 2026 | 5.68 | 5.68 | 5.66 | 5.68 | 5.68 | -0.11% | 4,278 |
| Aug 13, 2026 | 5.69 | 5.70 | 5.66 | 5.69 | 5.69 | 0.30% | 55,876 |
| Aug 12, 2026 | 5.70 | 5.71 | 5.67 | 5.67 | 5.67 | 0.16% | 1,325 |
| Aug 11, 2026 | 5.66 | 5.71 | 5.65 | 5.66 | 5.66 | 0.11% | 37,155 |
| Aug 10, 2026 | 5.67 | 5.71 | 5.64 | 5.66 | 5.66 | -0.79% | 4,207 |
| Aug 7, 2026 | 5.67 | 5.71 | 5.66 | 5.70 | 5.70 | 0.41% | 497 |
| Aug 6, 2026 | 5.67 | 5.70 | 5.66 | 5.68 | 5.68 | 0.46% | 22,518 |
| Aug 5, 2026 | 5.67 | 5.71 | 5.65 | 5.65 | 5.65 | 0.20% | 7,249 |
| Aug 4, 2026 | 5.61 | 5.64 | 5.60 | 5.64 | 5.64 | 1.75% | 2,288 |
| Aug 3, 2026 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | 0.91% | 22,522 |
| Jul 31, 2026 | 5.53 | 5.54 | 5.49 | 5.49 | 5.49 | 0.66% | 3,477 |
| Jul 30, 2026 | 5.46 | 5.49 | 5.46 | 5.46 | 5.46 | 0.53% | 32,963 |
| Jul 29, 2026 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | -1.65% | 4,899 |
| Jul 28, 2026 | 5.51 | 5.53 | 5.47 | 5.52 | 5.52 | 0.58% | 33,206 |
| Jul 27, 2026 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -0.62% | 333 |
| Jul 24, 2026 | 5.51 | 5.55 | 5.51 | 5.52 | 5.52 | 1.08% | 1,529 |
| Jul 23, 2026 | 5.49 | 5.53 | 5.46 | 5.46 | 5.46 | -0.55% | 1,813 |
| Jul 22, 2026 | 5.47 | 5.52 | 5.45 | 5.49 | 5.49 | 0.75% | 2,981 |
| Jul 21, 2026 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | 0.02% | 13,318 |
| Jul 20, 2026 | 5.48 | 5.51 | 5.45 | 5.45 | 5.45 | -0.51% | 3,357 |
| Jul 17, 2026 | 5.46 | 5.50 | 5.45 | 5.48 | 5.48 | -0.74% | 5,939 |
| Jul 16, 2026 | 5.50 | 5.52 | 5.47 | 5.52 | 5.52 | -0.02% | 23,173 |
| Jul 15, 2026 | 5.52 | 5.56 | 5.52 | 5.52 | 5.52 | 0.24% | 4,469 |