Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (LON:FOOD)
London · Delayed Price · Currency is GBP · Price in USD 3.787
+0.018 (0.49%)
May 1, 2026, 4:24 PM GMT
LON:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | - | 0.48% | 29 |
| Apr 30, 2026 | 3.72 | 3.78 | 3.72 | 3.77 | 3.77 | 0.45% | 1,797 |
| Apr 29, 2026 | 3.76 | 3.79 | 3.76 | 3.75 | 3.75 | -0.90% | 167 |
| Apr 28, 2026 | 3.83 | 3.81 | 3.77 | 3.79 | 3.78 | -0.45% | 2,063 |
| Apr 27, 2026 | 3.80 | 3.83 | 3.77 | 3.80 | 3.80 | 0.80% | 11,194 |
| Apr 24, 2026 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | -0.76% | 1,124 |
| Apr 23, 2026 | 3.78 | 3.80 | 3.73 | 3.80 | 3.80 | 0.08% | 715 |
| Apr 22, 2026 | 3.85 | 3.85 | 3.79 | 3.80 | 3.80 | -1.09% | 670 |
| Apr 21, 2026 | 3.85 | 3.93 | 3.84 | 3.84 | 3.84 | -1.06% | 1,824 |
| Apr 20, 2026 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | -0.26% | 1,450 |
| Apr 17, 2026 | 3.84 | 3.92 | 3.80 | 3.89 | 3.89 | 1.86% | 3,449 |
| Apr 16, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.60% | 7,854 |
| Apr 15, 2026 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -0.83% | 2,845 |
| Apr 14, 2026 | 3.86 | 3.90 | 3.86 | 3.88 | 3.87 | 1.44% | 3,092 |
| Apr 13, 2026 | 3.78 | 3.84 | 3.78 | 3.82 | 3.82 | -0.98% | 784 |
| Apr 10, 2026 | 3.84 | 3.87 | 3.80 | 3.86 | 3.86 | 1.10% | 1,040 |
| Apr 9, 2026 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | -0.37% | 613 |
| Apr 8, 2026 | 3.84 | 3.84 | 3.82 | 3.83 | 3.83 | 3.23% | 396 |
| Apr 7, 2026 | 3.75 | 3.79 | 3.65 | 3.71 | 3.71 | 0.24% | 1,733 |
| Apr 2, 2026 | 3.68 | 3.70 | 3.63 | 3.70 | 3.70 | -0.99% | 436 |
| Apr 1, 2026 | 3.78 | 3.84 | 3.67 | 3.74 | 3.74 | 1.77% | 4,564 |
| Mar 31, 2026 | 3.70 | 3.72 | 3.65 | 3.67 | 3.67 | 0.11% | 667 |
| Mar 30, 2026 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 0.36% | 1,860 |
| Mar 27, 2026 | 3.70 | 3.70 | 3.65 | 3.66 | 3.66 | -1.11% | 13,079 |
| Mar 26, 2026 | 3.72 | 3.73 | 3.66 | 3.70 | 3.70 | -0.83% | 6,006 |
| Mar 25, 2026 | 3.72 | 3.73 | 3.67 | 3.73 | 3.73 | 0.95% | 48,568 |
| Mar 24, 2026 | 3.63 | 3.70 | 3.61 | 3.69 | 3.69 | 1.90% | 1,263 |
| Mar 23, 2026 | 3.51 | 3.67 | 3.50 | 3.62 | 3.62 | 0.89% | 7,301 |
| Mar 20, 2026 | 3.66 | 3.69 | 3.58 | 3.59 | 3.59 | -0.91% | 155,760 |
| Mar 19, 2026 | 3.69 | 3.69 | 3.63 | 3.63 | 3.63 | -2.87% | 6,957 |
| Mar 18, 2026 | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -1.01% | 409 |
| Mar 17, 2026 | 3.72 | 3.77 | 3.70 | 3.77 | 3.77 | 1.18% | 524 |
| Mar 16, 2026 | 3.77 | 3.76 | 3.73 | 3.73 | 3.73 | 0.30% | 1,908 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.71 | 3.72 | 3.71 | -1.77% | 814 |
| Mar 12, 2026 | 3.79 | 3.81 | 3.78 | 3.78 | 3.78 | -0.13% | 898 |
| Mar 11, 2026 | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -1.69% | 2,635 |
| Mar 10, 2026 | 3.89 | 3.89 | 3.82 | 3.85 | 3.85 | 1.37% | 5,243 |
| Mar 9, 2026 | 3.81 | 3.81 | 3.77 | 3.80 | 3.80 | -1.14% | 117 |
| Mar 6, 2026 | 3.91 | 3.95 | 3.77 | 3.84 | 3.84 | -1.56% | 2,966 |
| Mar 5, 2026 | 3.92 | 3.99 | 3.90 | 3.91 | 3.91 | -1.31% | 867 |
| Mar 4, 2026 | 3.97 | 4.00 | 3.93 | 3.96 | 3.96 | 0.33% | 654 |
| Mar 3, 2026 | 4.04 | 4.05 | 3.90 | 3.94 | 3.94 | -2.67% | 284,366 |
| Mar 2, 2026 | 4.08 | 4.08 | 4.03 | 4.05 | 4.05 | -1.60% | 2,035 |
| Feb 27, 2026 | 4.13 | 4.13 | 4.05 | 4.12 | 4.12 | 0.78% | 2,152 |
| Feb 26, 2026 | 4.06 | 4.10 | 4.06 | 4.09 | 4.09 | 0.52% | 9,958 |
| Feb 25, 2026 | 4.16 | 4.16 | 4.04 | 4.07 | 4.06 | -1.17% | 1,499 |
| Feb 24, 2026 | 4.09 | 4.13 | 4.11 | 4.11 | 4.11 | 0.27% | 1,542 |
| Feb 23, 2026 | 4.14 | 4.17 | 4.10 | 4.10 | 4.10 | -1.06% | 967 |
| Feb 20, 2026 | 4.16 | 4.16 | 4.13 | 4.15 | 4.15 | 0.12% | 3,448 |
| Feb 19, 2026 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 0.63% | 1,536 |