Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (LON:CYBR)
London · Delayed Price · Currency is GBP · Price in USD 7.65
+0.04 (0.51%)
May 1, 2026, 12:17 PM GMT
LON:CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.70 | 7.70 | 7.55 | 7.65 | - | 0.50% | 180 |
| 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 | -0.13% | 24,421 |
| Apr 28, 2026 | 7.70 | 7.75 | 7.60 | 7.66 | 7.66 | -0.40% | 2,393 |
| Apr 27, 2026 | 7.66 | 7.66 | 7.58 | 7.69 | 7.69 | 2.83% | 3,331 |
| 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 | -0.14% | 421 |
| Apr 21, 2026 | 7.72 | 7.91 | 7.63 | 7.83 | 7.83 | 3.27% | 33,634 |
| Apr 20, 2026 | 7.59 | 7.66 | 7.43 | 7.59 | 7.59 | 0.74% | 2,422 |
| Apr 17, 2026 | 7.44 | 7.58 | 7.44 | 7.53 | 7.53 | 1.21% | 13,832 |
| Apr 16, 2026 | 7.39 | 7.44 | 7.30 | 7.44 | 7.44 | 3.00% | 2,989 |
| Apr 15, 2026 | 7.06 | 7.22 | 7.01 | 7.22 | 7.22 | 2.50% | 2,747 |
| Apr 14, 2026 | 7.09 | 7.14 | 7.01 | 7.05 | 7.05 | 1.67% | 4,338 |
| Apr 13, 2026 | 6.74 | 6.92 | 6.65 | 6.93 | 6.93 | 2.08% | 13,781 |
| Apr 10, 2026 | 7.08 | 7.20 | 6.76 | 6.79 | 6.79 | -4.31% | 451,383 |
| Apr 9, 2026 | 7.44 | 7.49 | 7.19 | 7.10 | 7.10 | -5.53% | 10,881 |
| Apr 8, 2026 | 7.71 | 7.77 | 7.54 | 7.51 | 7.51 | 1.76% | 757 |
| Apr 7, 2026 | 7.38 | 7.44 | 7.29 | 7.38 | 7.38 | 1.40% | 12,731 |
| Apr 2, 2026 | 7.08 | 7.27 | 7.05 | 7.28 | 7.28 | 0.17% | 3,939 |
| Apr 1, 2026 | 7.27 | 7.27 | 7.13 | 7.27 | 7.27 | 3.22% | 20,171 |
| Mar 31, 2026 | 6.95 | 7.07 | 7.03 | 7.04 | 7.04 | -0.01% | 996 |
| Mar 30, 2026 | 6.99 | 7.06 | 6.91 | 7.04 | 7.04 | 1.78% | 633 |
| 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 |