Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (SWX:ESSN)
Switzerland · Delayed Price · Currency is CHF 3.162
+0.016 (0.49%)
Last updated: Sep 22, 2026, 4:59 PM CET
SWX:ESSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.49% | 6 |
| Sep 21, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 0.16% | 7 |
| Sep 18, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.68% | 43 |
| Sep 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.51% | 10,002 |
| Sep 16, 2026 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.45% | 38 |
| Sep 15, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | -0.51% | 88 |
| Sep 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.22% | 5 |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.60% | 6 |
| Sep 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | -0.41% | - |
| Sep 8, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.38% | 855 |
| Sep 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.02% | 42 |
| Sep 4, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.14% | 1,525 |
| Sep 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.20 | - | - |
| Sep 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.20 | -0.33% | 7 |
| Sep 1, 2026 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | 0.78% | 2,361 |
| Aug 31, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | 0.28% | 1,016 |
| Aug 28, 2026 | 3.17 | 3.18 | 3.16 | 3.18 | 3.18 | -0.38% | 534 |
| Aug 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.34% | 3 |
| Aug 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.12% | 59 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.19% | 55 |
| Aug 24, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.83% | 312 |
| Aug 21, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | 0.32% | 7,832 |
| Aug 20, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.13 | 0.72% | 1,918 |
| Aug 19, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | 0.05% | 108 |
| Aug 18, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -1.27% | 2,041 |
| Aug 17, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | -0.06% | 22,925 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.02% | - |
| Aug 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.03% | - |
| Aug 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.82% | 2,751 |
| Aug 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1,216 |
| Aug 10, 2026 | 3.17 | 3.21 | 3.17 | 3.18 | 3.18 | 0.30% | 6,583 |
| Aug 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.20% | 520 |
| Aug 6, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.69% | 54 |
| Aug 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 4, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | -0.66% | 10,777 |
| Aug 3, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 1.84% | 13 |
| Jul 31, 2026 | 3.19 | 3.19 | 3.14 | 3.15 | 3.15 | -0.19% | 798 |
| Jul 30, 2026 | 3.20 | 3.21 | 3.15 | 3.15 | 3.15 | -0.65% | 153,602 |
| Jul 29, 2026 | 3.21 | 3.23 | 3.17 | 3.17 | 3.17 | -1.32% | 91 |
| Jul 28, 2026 | 3.19 | 3.23 | 3.19 | 3.22 | 3.22 | 1.13% | 1,044 |
| Jul 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.48% | 16 |
| Jul 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.42% | 41 |
| Jul 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.24% | - |
| Jul 22, 2026 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 1.43% | 7 |
| Jul 21, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.75% | 3,200 |
| Jul 20, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | 0.06% | 44 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.64% | - |
| Jul 15, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |