Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (LON:CYBR)
London · Delayed Price · Currency is GBP · Price in USD 7.02
+0.11 (1.53%)
Mar 30, 2026, 2:36 PM GMT
LON:CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.99 | 6.99 | 6.91 | 6.93 | - | 0.19% | 285 |
| Mar 27, 2026 | 7.22 | 7.32 | 6.85 | 6.92 | 6.92 | -4.61% | 3,924 |
| Mar 26, 2026 | 7.25 | 7.31 | 7.16 | 7.25 | 7.25 | -0.08% | 8,927 |
| Mar 25, 2026 | 7.30 | 7.36 | 7.19 | 7.26 | 7.26 | 1.09% | 6,894 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.18 | 7.18 | 7.18 | -2.83% | 20,751 |
| Mar 23, 2026 | 7.24 | 7.51 | 7.04 | 7.39 | 7.39 | 1.04% | 820 |
| Mar 20, 2026 | 7.39 | 7.47 | 7.25 | 7.31 | 7.31 | -0.65% | 811 |
| Mar 19, 2026 | 7.36 | 7.48 | 7.27 | 7.36 | 7.36 | -0.49% | 5,100 |
| Mar 18, 2026 | 7.40 | 7.42 | 7.34 | 7.40 | 7.40 | 0.26% | 223 |
| Mar 17, 2026 | 7.27 | 7.44 | 7.18 | 7.38 | 7.38 | 1.05% | 3,788 |
| Mar 16, 2026 | 7.31 | 7.46 | 7.26 | 7.30 | 7.30 | -0.08% | 284 |
| Mar 13, 2026 | 7.32 | 7.42 | 7.26 | 7.31 | 7.31 | -0.81% | 8,372 |
| Mar 12, 2026 | 7.27 | 7.42 | 7.27 | 7.37 | 7.37 | 0.70% | 2,962 |
| Mar 11, 2026 | 7.44 | 7.44 | 7.30 | 7.32 | 7.32 | -1.53% | 9,861 |
| Mar 10, 2026 | 7.50 | 7.50 | 7.26 | 7.43 | 7.43 | 0.79% | 2,304 |
| Mar 9, 2026 | 7.36 | 7.40 | 7.25 | 7.37 | 7.37 | -0.47% | 1,014 |
| Mar 6, 2026 | 7.43 | 7.52 | 7.29 | 7.41 | 7.41 | 0.80% | 3,283 |
| Mar 5, 2026 | 7.29 | 7.45 | 7.16 | 7.35 | 7.35 | 1.63% | 3,750 |
| Mar 4, 2026 | 7.17 | 7.24 | 7.13 | 7.23 | 7.23 | 3.05% | 1,189 |
| Mar 3, 2026 | 6.86 | 7.07 | 6.72 | 7.02 | 7.02 | 1.26% | 10,653 |
| Mar 2, 2026 | 6.76 | 6.99 | 6.76 | 6.93 | 6.93 | 0.46% | 43,514 |
| Feb 27, 2026 | 7.01 | 7.08 | 6.83 | 6.90 | 6.90 | -1.64% | 22,589 |
| Feb 26, 2026 | 6.81 | 7.10 | 6.81 | 7.01 | 7.01 | 3.88% | 72,356 |
| Feb 25, 2026 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | 1.93% | 27,479 |
| Feb 24, 2026 | 6.61 | 6.67 | 6.47 | 6.62 | 6.62 | -0.05% | 5,450 |
| Feb 23, 2026 | 6.89 | 6.92 | 6.63 | 6.63 | 6.63 | -8.09% | 15,942 |
| Feb 20, 2026 | 7.18 | 7.29 | 7.11 | 7.21 | 7.21 | 0.56% | 6,349 |
| Feb 19, 2026 | 7.19 | 7.30 | 7.14 | 7.17 | 7.17 | -0.49% | 2,009 |
| Feb 18, 2026 | 7.13 | 7.22 | 7.19 | 7.20 | 7.20 | 0.18% | 405 |
| Feb 17, 2026 | 7.34 | 7.44 | 7.14 | 7.19 | 7.19 | -2.08% | 200 |
| Feb 16, 2026 | 7.37 | 7.42 | 7.34 | 7.34 | 7.34 | -0.16% | 224 |
| Feb 13, 2026 | 7.13 | 7.37 | 7.00 | 7.36 | 7.36 | 2.37% | 996 |
| Feb 12, 2026 | 7.39 | 7.46 | 7.20 | 7.19 | 7.18 | -1.51% | 4,201 |
| Feb 11, 2026 | 7.51 | 7.61 | 7.32 | 7.30 | 7.30 | -3.03% | 1,642 |
| Feb 10, 2026 | 7.46 | 7.54 | 7.31 | 7.52 | 7.52 | 2.94% | 27,172 |
| Feb 9, 2026 | 7.33 | 7.34 | 7.20 | 7.31 | 7.31 | 2.04% | 20,314 |
| Feb 6, 2026 | 7.16 | 7.29 | 7.09 | 7.16 | 7.16 | -2.78% | 12,245 |
| Feb 5, 2026 | 7.26 | 7.41 | 7.19 | 7.37 | 7.37 | 0.33% | 3,341 |
| Feb 4, 2026 | 7.29 | 7.35 | 7.13 | 7.34 | 7.34 | -0.14% | 5,414 |
| Feb 3, 2026 | 7.77 | 7.78 | 7.38 | 7.35 | 7.35 | -5.34% | 674 |
| Feb 2, 2026 | 7.61 | 7.77 | 7.50 | 7.77 | 7.77 | 1.94% | 1,792 |
| Jan 30, 2026 | 7.66 | 7.73 | 7.56 | 7.62 | 7.62 | -0.61% | 1,593 |
| Jan 29, 2026 | 8.04 | 8.07 | 7.67 | 7.67 | 7.67 | -4.62% | 2,356 |
| Jan 28, 2026 | 8.03 | 8.13 | 8.03 | 8.04 | 8.04 | -0.72% | 888 |
| Jan 27, 2026 | 8.07 | 8.17 | 8.03 | 8.10 | 8.10 | 0.71% | 727 |
| Jan 26, 2026 | 7.96 | 8.04 | 7.85 | 8.04 | 8.04 | 0.97% | 1,815 |
| Jan 23, 2026 | 7.85 | 7.99 | 7.94 | 7.96 | 7.96 | 1.00% | 4,066 |
| Jan 22, 2026 | 7.87 | 7.89 | 7.77 | 7.88 | 7.88 | 1.04% | 608 |
| Jan 21, 2026 | 7.72 | 7.83 | 7.71 | 7.80 | 7.80 | -0.56% | 2,351 |
| Jan 20, 2026 | 7.87 | 7.87 | 7.72 | 7.85 | 7.85 | 0.24% | 810 |