Rize UCITS Icav - Circular Economy Enablers UCITS ETF (LON:CYCL)
London · Delayed Price · Currency is GBP · Price in USD 6.40
+0.04 (0.58%)
Last updated: Sep 22, 2026, 3:17 PM GMT
LON:CYCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.43 | 6.45 | 6.43 | 6.40 | 6.40 | 0.58% | 35 |
| Sep 21, 2026 | 6.40 | 6.40 | 6.40 | 6.37 | 6.37 | 0.94% | - |
| Sep 18, 2026 | 6.37 | 6.37 | 6.29 | 6.31 | 6.31 | -0.57% | 2 |
| Sep 17, 2026 | 6.43 | 6.37 | 6.37 | 6.34 | 6.34 | -0.53% | 50 |
| Sep 16, 2026 | 6.37 | 6.37 | 6.29 | 6.38 | 6.38 | 0.93% | 12 |
| Sep 15, 2026 | 6.37 | 6.37 | 6.34 | 6.32 | 6.32 | -0.43% | 7 |
| Sep 14, 2026 | 6.43 | 6.32 | 6.32 | 6.35 | 6.34 | -1.04% | 8 |
| Sep 11, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.08% | - |
| Sep 10, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.10% | - |
| Sep 9, 2026 | 6.62 | 6.62 | 6.62 | 6.48 | 6.48 | -2.01% | 2 |
| Sep 8, 2026 | 6.57 | 6.57 | 6.57 | 6.61 | 6.61 | -0.19% | 8 |
| Sep 7, 2026 | 6.67 | 6.67 | 6.67 | 6.62 | 6.62 | -0.70% | 1 |
| Sep 4, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.41% | - |
| Sep 3, 2026 | 6.62 | 6.67 | 6.62 | 6.64 | 6.64 | 0.54% | 9 |
| Sep 2, 2026 | 6.61 | 6.61 | 6.57 | 6.61 | 6.61 | -0.50% | 9 |
| Sep 1, 2026 | 6.77 | 6.78 | 6.62 | 6.64 | 6.64 | -2.04% | 17 |
| Aug 28, 2026 | 6.76 | 6.86 | 6.76 | 6.78 | 6.78 | 0.59% | 3 |
| Aug 27, 2026 | 6.81 | 6.89 | 6.74 | 6.74 | 6.74 | -1.54% | 12 |
| Aug 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.66% | - |
| Aug 25, 2026 | 6.86 | 6.86 | 6.86 | 6.80 | 6.80 | 0.20% | 1 |
| Aug 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.10% | - |
| Aug 21, 2026 | 6.78 | 6.78 | 6.78 | 6.79 | 6.79 | 1.16% | 4 |
| Aug 20, 2026 | 6.76 | 6.76 | 6.76 | 6.71 | 6.71 | 0.18% | 12 |
| Aug 19, 2026 | 6.58 | 6.91 | 6.74 | 6.70 | 6.70 | 0.90% | 3 |
| Aug 18, 2026 | 6.70 | 6.71 | 6.64 | 6.64 | 6.64 | -1.42% | 34 |
| Aug 17, 2026 | 6.82 | 6.82 | 6.80 | 6.74 | 6.74 | -0.66% | 10 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.34% | - |
| Aug 13, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.31% | - |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.78 | 6.78 | -0.51% | 1 |
| Aug 11, 2026 | 6.81 | 7.01 | 6.81 | 6.82 | 6.82 | -0.49% | 8 |
| Aug 10, 2026 | 6.93 | 6.93 | 6.93 | 6.85 | 6.85 | -0.77% | - |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.94% | - |
| Aug 6, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.04% | - |
| Aug 5, 2026 | 6.90 | 6.94 | 6.83 | 6.84 | 6.84 | 0.77% | 9 |
| Aug 4, 2026 | 6.77 | 6.77 | 6.68 | 6.78 | 6.78 | 2.02% | 1 |
| Aug 3, 2026 | 6.69 | 6.69 | 6.67 | 6.65 | 6.65 | 1.40% | 4 |
| Jul 31, 2026 | 6.58 | 6.58 | 6.58 | 6.56 | 6.56 | -0.07% | 1 |
| Jul 30, 2026 | 6.55 | 6.63 | 6.55 | 6.56 | 6.56 | -0.08% | 6 |
| Jul 29, 2026 | 6.76 | 6.76 | 6.64 | 6.57 | 6.57 | -2.09% | 54 |
| Jul 28, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.18% | - |
| Jul 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.86% | - |
| Jul 24, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.42% | - |
| Jul 23, 2026 | 6.53 | 6.53 | 6.53 | 6.42 | 6.42 | -0.90% | - |
| Jul 22, 2026 | 6.49 | 6.49 | 6.49 | 6.48 | 6.48 | -0.42% | - |
| Jul 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | - |
| Jul 20, 2026 | 6.57 | 6.59 | 6.59 | 6.51 | 6.51 | -0.96% | 1 |
| Jul 17, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.06% | - |
| Jul 16, 2026 | 6.54 | 6.54 | 6.54 | 6.58 | 6.58 | 1.32% | - |
| Jul 15, 2026 | 6.51 | 6.51 | 6.51 | 6.49 | 6.49 | 0.90% | 2 |
| Jul 14, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.55% | - |