Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (LON:CYBR)
London · Delayed Price · Currency is GBP · Price in USD 10.38
+0.14 (1.33%)
Jul 24, 2026, 4:04 PM GMT
LON:CYBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.12 | 10.38 | 10.12 | 10.44 | 10.44 | 1.90% | 1,986 |
| Jul 23, 2026 | 10.50 | 10.57 | 10.23 | 10.24 | 10.24 | -3.37% | 8,092 |
| Jul 22, 2026 | 10.87 | 10.93 | 10.54 | 10.60 | 10.60 | -1.72% | 794 |
| Jul 21, 2026 | 11.18 | 11.26 | 10.77 | 10.79 | 10.79 | -3.86% | 10,406 |
| Jul 20, 2026 | 11.24 | 11.34 | 11.12 | 11.22 | 11.22 | 0.23% | 1,833 |
| Jul 17, 2026 | 11.18 | 11.33 | 10.96 | 11.19 | 11.19 | -0.57% | 18,546 |
| Jul 16, 2026 | 11.30 | 11.38 | 11.09 | 11.26 | 11.26 | -0.91% | 3,045 |
| Jul 15, 2026 | 11.67 | 11.67 | 11.33 | 11.36 | 11.36 | -1.02% | 67,379 |
| Jul 14, 2026 | 11.13 | 11.38 | 10.84 | 11.48 | 11.48 | 3.49% | 6,842 |
| Jul 13, 2026 | 10.97 | 11.11 | 10.92 | 11.09 | 11.09 | 0.68% | 46,444 |
| Jul 10, 2026 | 11.17 | 11.39 | 11.02 | 11.01 | 11.01 | -1.40% | 106 |
| Jul 9, 2026 | 11.08 | 11.21 | 10.93 | 11.17 | 11.17 | 2.85% | 12,127 |
| Jul 8, 2026 | 11.07 | 11.20 | 10.85 | 10.86 | 10.86 | -3.48% | 11,187 |
| Jul 7, 2026 | 11.16 | 11.27 | 10.99 | 11.25 | 11.25 | 1.21% | 1,402 |
| Jul 6, 2026 | 10.77 | 11.19 | 10.68 | 11.12 | 11.12 | 4.22% | 2,395 |
| Jul 3, 2026 | 10.79 | 10.90 | 10.67 | 10.67 | 10.67 | -0.50% | 991 |
| Jul 2, 2026 | 10.87 | 10.90 | 10.68 | 10.72 | 10.72 | -1.33% | 515 |
| Jul 1, 2026 | 10.60 | 10.90 | 10.46 | 10.86 | 10.86 | 3.72% | 11,690 |
| Jun 30, 2026 | 10.27 | 10.50 | 10.19 | 10.47 | 10.47 | 1.97% | 2,249 |
| Jun 29, 2026 | 10.01 | 10.31 | 9.96 | 10.27 | 10.27 | 5.28% | 8,250 |
| 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 |