Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (LON:FOOD)
London · Delayed Price · Currency is GBP · Price in USD 3.891
-0.041 (-1.04%)
Aug 12, 2026, 4:29 PM GMT
LON:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.84 | 3.85 | 3.77 | 3.83 | 3.83 | 0.11% | 699 |
| Jul 13, 2026 | 3.81 | 3.86 | 3.80 | 3.82 | 3.82 | -0.17% | 1,046 |
| Jul 10, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | -0.13% | 388 |
| Jul 9, 2026 | 3.81 | 3.86 | 3.79 | 3.83 | 3.83 | 0.58% | 3,061 |
| Jul 8, 2026 | 3.86 | 3.89 | 3.79 | 3.81 | 3.81 | -2.61% | 476 |
| Jul 7, 2026 | 3.93 | 3.94 | 3.90 | 3.91 | 3.91 | 0.41% | 406 |
| Jul 6, 2026 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -1.24% | 15,066 |
| Jul 3, 2026 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 1.17% | 1,446 |
| Jul 2, 2026 | 3.90 | 3.90 | 3.87 | 3.90 | 3.90 | 0.06% | 36,189 |
| Jul 1, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | 1.00% | 1,252 |
| Jun 30, 2026 | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | 0.44% | 325 |
| Jun 29, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.69% | 715 |
| Jun 26, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | 0.70% | 13,594 |
| Jun 25, 2026 | 3.84 | 3.87 | 3.81 | 3.84 | 3.84 | 0.50% | 310 |
| Jun 24, 2026 | 3.75 | 3.84 | 3.70 | 3.82 | 3.82 | 2.49% | 13,879 |
| Jun 23, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | -0.89% | 283 |
| Jun 22, 2026 | 3.78 | 3.78 | 3.75 | 3.76 | 3.76 | -0.38% | 2,226 |
| Jun 19, 2026 | 3.77 | 3.79 | 3.76 | 3.78 | 3.78 | 0.25% | 426 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.75 | 3.77 | 3.77 | -0.75% | 19,230 |
| Jun 17, 2026 | 3.79 | 3.80 | 3.77 | 3.80 | 3.80 | 0.32% | 59,964 |
| Jun 16, 2026 | 3.81 | 3.80 | 3.79 | 3.79 | 3.79 | -0.01% | 126 |
| Jun 15, 2026 | 3.82 | 3.85 | 3.78 | 3.79 | 3.79 | 0.36% | 2,775 |
| Jun 12, 2026 | 3.76 | 3.79 | 3.74 | 3.77 | 3.77 | 2.15% | 617 |
| Jun 11, 2026 | 3.68 | 3.72 | 3.68 | 3.69 | 3.69 | -0.61% | 359 |
| Jun 10, 2026 | 3.70 | 3.72 | 3.71 | 3.72 | 3.72 | 0.63% | 567 |
| Jun 9, 2026 | 3.64 | 3.71 | 3.64 | 3.69 | 3.69 | 1.01% | 34,050 |
| Jun 8, 2026 | 3.68 | 3.69 | 3.62 | 3.66 | 3.66 | -1.38% | 2,510 |
| Jun 5, 2026 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | -0.62% | 3,464 |
| Jun 4, 2026 | 3.71 | 3.76 | 3.71 | 3.73 | 3.73 | -0.11% | 5,797 |