Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (LON:CYBR)
London · Delayed Price · Currency is GBP · Price in USD 9.76
+0.24 (2.56%)
Jun 26, 2026, 4:35 PM GMT
LON:CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.54 | 9.76 | 9.44 | 9.76 | 9.76 | 2.56% | 276 |
| Jun 25, 2026 | 9.44 | 9.58 | 9.43 | 9.51 | 9.51 | -0.38% | 1,292 |
| Jun 24, 2026 | 9.39 | 9.52 | 9.34 | 9.55 | 9.55 | 2.16% | 231 |
| Jun 23, 2026 | 9.01 | 9.35 | 9.14 | 9.35 | 9.35 | 1.15% | 1,209 |
| Jun 22, 2026 | 9.32 | 9.49 | 9.20 | 9.24 | 9.24 | -0.84% | 3,074 |
| Jun 19, 2026 | 9.37 | 9.37 | 9.20 | 9.32 | 9.32 | 1.22% | 1,297 |
| Jun 18, 2026 | 9.37 | 9.48 | 9.04 | 9.21 | 9.21 | -2.36% | 8,516 |
| Jun 17, 2026 | 9.58 | 9.58 | 9.45 | 9.43 | 9.43 | -0.64% | 2,611 |
| Jun 16, 2026 | 9.64 | 9.64 | 9.49 | 9.49 | 9.49 | -1.48% | 568 |
| Jun 15, 2026 | 9.51 | 9.68 | 9.47 | 9.63 | 9.63 | 1.17% | 1,569 |
| Jun 12, 2026 | 9.54 | 9.58 | 9.31 | 9.52 | 9.52 | 2.06% | 3,093 |
| Jun 11, 2026 | 9.31 | 9.46 | 9.19 | 9.33 | 9.33 | -0.28% | 38,376 |
| Jun 10, 2026 | 9.28 | 9.51 | 8.91 | 9.36 | 9.36 | 1.65% | 3,042 |
| Jun 9, 2026 | 9.63 | 9.66 | 9.21 | 9.21 | 9.21 | -4.33% | 1,315 |
| Jun 8, 2026 | 9.73 | 9.74 | 9.53 | 9.62 | 9.62 | -1.65% | 1,859 |
| Jun 5, 2026 | 10.00 | 10.07 | 9.74 | 9.78 | 9.78 | -2.69% | 2,284 |
| Jun 4, 2026 | 9.85 | 10.12 | 9.73 | 10.05 | 10.05 | 0.17% | 17,184 |
| Jun 3, 2026 | 10.44 | 10.53 | 10.00 | 10.04 | 10.04 | -2.05% | 7,257 |
| Jun 2, 2026 | 10.43 | 10.53 | 10.13 | 10.25 | 10.25 | -0.80% | 10,709 |
| Jun 1, 2026 | 9.91 | 10.37 | 9.90 | 10.33 | 10.33 | 7.03% | 5,214 |
| May 29, 2026 | 9.27 | 9.59 | 9.37 | 9.65 | 9.65 | 3.18% | 2,278 |
| May 28, 2026 | 9.23 | 9.37 | 9.09 | 9.35 | 9.35 | 1.95% | 7,208 |
| May 27, 2026 | 9.39 | 9.42 | 9.14 | 9.18 | 9.18 | -3.83% | 12,358 |
| May 26, 2026 | 9.48 | 9.62 | 9.34 | 9.54 | 9.54 | 1.65% | 1,830 |
| May 22, 2026 | 9.15 | 9.41 | 9.22 | 9.39 | 9.39 | 3.03% | 3,532 |
| May 21, 2026 | 9.10 | 9.19 | 9.09 | 9.11 | 9.11 | -0.09% | 792 |
| May 20, 2026 | 9.08 | 9.12 | 8.90 | 9.12 | 9.12 | 1.23% | 510 |
| May 19, 2026 | 8.97 | 9.10 | 8.88 | 9.01 | 9.01 | 1.13% | 3,507 |
| May 18, 2026 | 8.73 | 8.93 | 8.70 | 8.91 | 8.91 | 2.84% | 5,921 |
| May 15, 2026 | 8.63 | 8.68 | 8.47 | 8.66 | 8.66 | -0.16% | 478 |
| May 14, 2026 | 8.45 | 8.68 | 8.45 | 8.67 | 8.67 | 3.23% | 1,711 |
| May 13, 2026 | 8.44 | 8.48 | 8.33 | 8.40 | 8.40 | 0.30% | 2,536 |
| May 12, 2026 | 8.52 | 8.56 | 8.36 | 8.38 | 8.38 | -1.23% | 9,360 |
| May 11, 2026 | 8.58 | 8.61 | 8.43 | 8.48 | 8.48 | 1.22% | 4,380 |
| May 8, 2026 | 8.33 | 8.52 | 8.26 | 8.38 | 8.38 | -0.63% | 1,654 |
| May 7, 2026 | 8.14 | 8.46 | 8.08 | 8.43 | 8.43 | 5.46% | 41,435 |
| May 6, 2026 | 8.08 | 8.27 | 7.87 | 8.00 | 8.00 | -0.76% | 47,839 |
| May 5, 2026 | 7.94 | 8.10 | 7.90 | 8.06 | 8.06 | 4.11% | 6,206 |
| May 1, 2026 | 7.65 | 7.77 | 7.55 | 7.74 | 7.74 | 1.61% | 2,941 |
| Apr 30, 2026 | 7.70 | 7.74 | 7.51 | 7.62 | 7.62 | -0.47% | 4,246 |
| Apr 29, 2026 | 7.74 | 7.74 | 7.58 | 7.65 | 7.65 | -0.14% | 24,449 |
| Apr 28, 2026 | 7.70 | 7.75 | 7.60 | 7.66 | 7.66 | -0.40% | 2,393 |
| Apr 27, 2026 | 7.66 | 7.70 | 7.54 | 7.69 | 7.69 | 2.83% | 3,625 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.48 | 7.48 | 7.48 | -0.90% | 427 |
| Apr 23, 2026 | 7.78 | 7.81 | 7.50 | 7.55 | 7.55 | -3.50% | 1,908 |
| Apr 22, 2026 | 7.88 | 7.90 | 7.78 | 7.82 | 7.82 | -0.13% | 421 |
| Apr 21, 2026 | 7.72 | 7.91 | 7.63 | 7.83 | 7.83 | 3.26% | 33,634 |
| Apr 20, 2026 | 7.59 | 7.66 | 7.43 | 7.59 | 7.59 | 0.74% | 2,422 |
| Apr 17, 2026 | 7.44 | 7.61 | 7.40 | 7.53 | 7.53 | 1.22% | 13,852 |
| Apr 16, 2026 | 7.32 | 7.44 | 7.25 | 7.44 | 7.44 | 3.00% | 3,000 |