Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (LON:FOOD)
London · Delayed Price · Currency is GBP · Price in USD 3.828
-0.021 (-0.55%)
Sep 23, 2026, 12:55 PM GMT
LON:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.88 | 3.88 | 3.82 | 3.83 | - | -0.55% | 1,183 |
| Sep 22, 2026 | 3.81 | 3.86 | 3.81 | 3.85 | 3.85 | 0.68% | 2,778 |
| Sep 21, 2026 | 3.75 | 3.83 | 3.78 | 3.82 | 3.82 | 0.70% | 1,474 |
| Sep 18, 2026 | 3.79 | 3.82 | 3.81 | 3.80 | 3.80 | -0.80% | 92 |
| Sep 17, 2026 | 3.81 | 3.86 | 3.84 | 3.83 | 3.83 | -0.57% | 1,226 |
| Sep 16, 2026 | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | 0.61% | 3,882 |
| Sep 15, 2026 | 3.77 | 3.84 | 3.82 | 3.83 | 3.83 | 0.21% | 739 |
| Sep 14, 2026 | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -0.72% | 1,047 |
| Sep 11, 2026 | 3.86 | 3.87 | 3.84 | 3.85 | 3.84 | -0.01% | 775 |
| Sep 10, 2026 | 3.89 | 3.92 | 3.83 | 3.85 | 3.84 | -1.18% | 1,787 |
| Sep 9, 2026 | 3.91 | 3.96 | 3.88 | 3.89 | 3.89 | -0.95% | 936 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.90 | 3.93 | 3.93 | -0.22% | 9,380 |
| Sep 7, 2026 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.83% | 814 |
| Sep 4, 2026 | 3.96 | 3.97 | 3.93 | 3.97 | 3.97 | 0.58% | 2,548 |
| Sep 3, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -0.33% | 383 |
| Sep 2, 2026 | 3.96 | 3.96 | 3.89 | 3.96 | 3.96 | 0.89% | 2,343 |
| Sep 1, 2026 | 3.94 | 3.98 | 3.91 | 3.93 | 3.92 | -0.08% | 146,413 |
| Aug 28, 2026 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -0.24% | 4,781 |
| Aug 27, 2026 | 3.97 | 3.97 | 3.92 | 3.94 | 3.94 | -0.98% | 844 |
| Aug 26, 2026 | 3.99 | 4.00 | 3.94 | 3.98 | 3.98 | 0.40% | 2,179 |
| Aug 25, 2026 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -0.76% | 416 |
| Aug 24, 2026 | 3.95 | 4.01 | 3.95 | 3.99 | 3.99 | 0.87% | 554 |
| Aug 21, 2026 | 3.94 | 3.97 | 3.91 | 3.96 | 3.96 | 0.71% | 9,370 |
| Aug 20, 2026 | 3.89 | 3.91 | 3.89 | 3.93 | 3.93 | 1.03% | 1,476 |
| Aug 19, 2026 | 3.83 | 3.90 | 3.83 | 3.89 | 3.89 | 1.20% | 12,158 |
| Aug 18, 2026 | 3.81 | 3.86 | 3.84 | 3.84 | 3.84 | -0.34% | 305 |
| Aug 17, 2026 | 3.89 | 3.91 | 3.86 | 3.86 | 3.86 | -1.57% | 20,200 |
| Aug 14, 2026 | 3.96 | 3.94 | 3.91 | 3.92 | 3.92 | 0.10% | 1,406 |
| Aug 13, 2026 | 3.94 | 3.93 | 3.89 | 3.91 | 3.91 | 0.30% | 1,754 |
| Aug 12, 2026 | 3.91 | 3.94 | 3.91 | 3.90 | 3.90 | -0.77% | 487 |
| Aug 11, 2026 | 3.94 | 3.95 | 3.93 | 3.93 | 3.93 | 0.42% | 2,648 |
| Aug 10, 2026 | 3.99 | 3.97 | 3.95 | 3.92 | 3.92 | -0.80% | 460 |
| Aug 7, 2026 | 3.93 | 3.96 | 3.89 | 3.95 | 3.95 | -0.09% | 3,593 |
| Aug 6, 2026 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.16% | 435 |
| Aug 5, 2026 | 3.95 | 3.99 | 3.94 | 3.94 | 3.94 | 0.39% | 19,896 |
| Aug 4, 2026 | 3.94 | 3.95 | 3.89 | 3.93 | 3.93 | 0.27% | 736 |
| Aug 3, 2026 | 3.94 | 3.95 | 3.87 | 3.92 | 3.92 | 1.54% | 1,177 |
| Jul 31, 2026 | 3.91 | 3.95 | 3.85 | 3.86 | 3.86 | -1.06% | 2,084 |
| Jul 30, 2026 | 3.91 | 3.94 | 3.86 | 3.90 | 3.90 | 0.85% | 57,421 |
| Jul 29, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -1.89% | 488 |
| Jul 28, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.94 | 1.80% | 9,494 |
| Jul 27, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | 0.96% | 16,389 |
| Jul 24, 2026 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | 1.15% | 498 |
| Jul 23, 2026 | 3.86 | 3.86 | 3.78 | 3.79 | 3.79 | -1.17% | 1,001 |
| Jul 22, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.13% | 1,154 |
| Jul 21, 2026 | 3.87 | 3.87 | 3.81 | 3.84 | 3.84 | -0.43% | 969 |
| Jul 20, 2026 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -1.22% | 1,062 |
| Jul 17, 2026 | 3.92 | 3.93 | 3.85 | 3.91 | 3.90 | -0.10% | 3,960 |
| Jul 16, 2026 | 3.86 | 3.90 | 3.83 | 3.91 | 3.91 | 1.69% | 27,246 |
| Jul 15, 2026 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | 0.46% | 703 |