Rize UCITS ICAV - Rize Cybersecurity And Data Privacy UCITS ETF (SWX:CYBR)
Switzerland · Delayed Price · Currency is CHF 9.83
+0.23 (2.43%)
Last updated: Sep 22, 2026, 4:06 PM CET
SWX:CYBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.97 | 9.97 | 9.83 | 9.83 | 9.83 | 2.43% | 31 |
| Sep 21, 2026 | 9.60 | 9.67 | 9.60 | 9.60 | 9.60 | -2.02% | 65 |
| Sep 18, 2026 | 9.88 | 9.88 | 9.79 | 9.79 | 9.79 | -0.15% | 628 |
| Sep 17, 2026 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 1.07% | 8,429 |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.53% | - |
| Sep 15, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.46% | - |
| Sep 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 5.56% | 2,000 |
| Sep 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.06% | 4 |
| Sep 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.61% | 16 |
| Sep 9, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | 940 |
| Sep 8, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.31% | - |
| Sep 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.04% | 3 |
| Sep 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.82% | 1,060 |
| Sep 3, 2026 | 8.83 | 8.94 | 8.83 | 8.92 | 8.92 | 0.48% | 1,419 |
| Sep 2, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -5.88% | 99 |
| Sep 1, 2026 | 9.54 | 9.54 | 9.44 | 9.44 | 9.44 | 0.97% | 102 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.35 | 9.35 | 9.35 | -2.22% | 7 |
| Aug 28, 2026 | 9.49 | 9.56 | 9.46 | 9.56 | 9.56 | 5.20% | 129 |
| Aug 27, 2026 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 4.26% | 53 |
| Aug 26, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| Aug 25, 2026 | 8.72 | 8.72 | 8.65 | 8.71 | 8.71 | -1.63% | 1,054 |
| Aug 24, 2026 | 8.86 | 8.86 | 8.85 | 8.86 | 8.86 | 0.65% | 56 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.26% | - |
| Aug 20, 2026 | 8.87 | 8.87 | 8.82 | 8.82 | 8.82 | -1.12% | 1,926 |
| Aug 19, 2026 | 9.20 | 9.20 | 8.92 | 8.92 | 8.92 | -1.69% | 2,895 |
| Aug 18, 2026 | 9.03 | 9.08 | 9.03 | 9.08 | 9.08 | -3.30% | 111 |
| Aug 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.41% | 1 |
| Aug 14, 2026 | 9.67 | 9.67 | 9.43 | 9.43 | 9.43 | -0.16% | 4,029 |
| Aug 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Aug 12, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | 200 |
| Aug 11, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 1.28% | 937 |
| Aug 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.36% | - |
| Aug 7, 2026 | 9.14 | 9.25 | 9.14 | 9.20 | 9.20 | 0.36% | 7,068 |
| Aug 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.16% | 66 |
| Aug 5, 2026 | 9.28 | 9.28 | 9.27 | 9.27 | 9.27 | 4.09% | 10,858 |
| Aug 4, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 2.33% | 1 |
| Aug 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 3.34% | - |
| Jul 31, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.21% | 776 |
| Jul 30, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -2.55% | - |
| Jul 29, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.92% | 1 |
| Jul 28, 2026 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 1.63% | 302 |
| Jul 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.61% | 984 |
| Jul 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.94% | 1,325 |
| Jul 23, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | -0.23% | 702 |
| Jul 22, 2026 | 8.83 | 8.83 | 8.53 | 8.53 | 8.53 | -5.35% | 999 |
| Jul 21, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.28% | 11,601 |
| Jul 20, 2026 | 9.13 | 9.13 | 9.04 | 9.04 | 9.04 | 0.62% | 1,240 |
| Jul 17, 2026 | 8.86 | 8.98 | 8.86 | 8.98 | 8.98 | -1.16% | 1,640 |
| Jul 16, 2026 | 9.13 | 9.13 | 9.08 | 9.09 | 9.09 | -3.23% | 15,311 |
| Jul 15, 2026 | 9.28 | 9.44 | 9.28 | 9.39 | 9.39 | 0.78% | 502 |