Dark

CYBP
RIZE CYBER SEC & DATA PRIVACY UCITS ETF
stock LSE

Inactive

Jun 28, 2024

569.90GBX+1.659%(+9.30)11,879

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	568.3000	568.3000	568.3000	569.90000	+1.659%	11,879	0.000%
2024-06-27	546.5000	560.0000	546.4000	560.60000	+2.234%	10,853	+1.659%
2024-06-26	544.6000	544.6000	543.3000	548.35000	+0.707%	16,398	+3.930%
2024-06-25	543.2000	544.8000	542.6000	544.50000	+0.110%	9,564	+4.665%
2024-06-24	547.6000	547.6000	542.6000	543.90000	+0.193%	11,855	+4.780%
2024-06-21	541.8000	541.9000	540.4000	542.85000	+0.939%	17,093	+4.983%
2024-06-20	538.3000	540.9000	535.8000	537.80000	-0.315%	15,539	+5.969%
2024-06-18	543.1000	543.1000	543.1000	539.50000	+0.223%	5,333	+5.635%
2024-06-17	542.0000	542.0000	542.0000	538.30000	-0.701%	16,303	+5.870%
2024-06-14	541.5000	541.5000	541.5000	542.10000	+0.046%	1,627	+5.128%
2024-06-13	548.7000	548.7000	541.0000	541.85000	-1.167%	21,166	+5.177%
2024-06-12	544.5000	546.0000	544.5000	548.25000	+1.209%	2,872	+3.949%
2024-06-10	539.2000	541.2000	536.4000	541.70000	+1.613%	23,762	+5.206%
2024-06-07	533.3000	533.3000	533.3000	533.10000	-0.215%	7,820	+6.903%
2024-06-06	532.1000	536.1000	532.1000	534.25000	+2.259%	14,996	+6.673%
2024-06-04	520.0000	523.1000	520.0000	522.45000	-0.410%	13,288	+9.082%
2024-06-03	535.5000	535.5000	526.3000	524.60000	+0.431%	2,523	+8.635%
2024-05-31	529.5000	529.5000	529.5000	522.35000	-1.795%	3,250	+9.103%
2024-05-30	549.3000	549.3000	531.9000	531.90000	-3.238%	17,238	+7.144%
2024-05-29	548.2000	550.7000	548.2000	549.70000	-0.408%	4,361	+3.675%
2024-05-28	556.6000	556.6000	550.7000	551.95000	-0.907%	5,636	+3.252%
2024-05-23	563.8000	563.8000	557.0000	557.00000	-0.925%	6,193	+2.316%
2024-05-22	561.9000	561.9000	560.4000	562.20000	-0.036%	11,654	+1.370%
2024-05-21	563.0000	563.7000	561.8000	562.40000	-0.548%	20,953	+1.334%
2024-05-20	569.2000	569.2000	563.3000	565.50000	-0.088%	5,472	+0.778%
2024-05-17	571.0000	571.0000	564.5000	566.00000	+0.301%	11,685	+0.689%
2024-05-15	562.1000	563.9000	562.1000	564.30000	+0.186%	12,615	+0.992%
2024-05-14	562.1000	563.9000	562.1000	563.25000	+0.598%	20,146	+1.181%
2024-05-13	556.5000	561.4000	556.5000	559.90000	+0.430%	11,550	+1.786%
2024-05-10	557.2000	557.5000	557.2000	557.50000	+0.189%	9,663	+2.224%
2024-05-09	554.9000	555.4000	554.9000	556.45000	+0.009%	7,036	+2.417%
2024-05-08	558.1000	558.1000	554.8000	556.40000	-1.513%	3,181	+2.426%
2024-05-07	569.3000	569.3000	567.8000	564.95000	+0.257%	7,196	+0.876%
2024-05-02	565.3000	566.6000	563.5000	563.50000	+7,482.078%	13,660	+1.136%
2024-03-22	7.5490	7.5690	7.4320	7.43200	+24.167%	27,808	+7,568.192%
2024-03-21	5.9180	5.9910	5.9180	5.98550	-19.501%	52,611	+9,421.343%
2024-03-20	7.4340	7.4390	7.4340	7.43550	+27.824%	1,831	+7,564.582%
2024-03-19	5.8450	5.8550	5.8050	5.81700	-0.751%	5,154	+9,697.146%
2024-03-18	5.8500	5.8540	5.8270	5.86100	-21.149%	20,166	+9,623.597%
2024-03-15	7.5580	7.5580	7.4590	7.43300	+25.632%	1,701	+7,567.160%
2024-03-14	6.0340	6.0340	5.9410	5.91650	-23.554%	45,863	+9,532.384%
2024-03-13	7.7860	7.7860	7.7190	7.73950	+28.638%	6,471	+7,263.525%
2024-03-12	6.0200	6.0200	6.0200	6.01650	-21.296%	14,863	+9,372.285%
2024-03-11	7.6010	7.6460	7.5810	7.64450	+0.414%	56,042	+7,355.033%
2024-03-08	7.6490	7.6770	7.6010	7.61300	+28.728%	9,119	+7,385.879%
2024-03-07	5.8770	5.9360	5.8770	5.91400	-21.424%	8,200	+9,536.456%
2024-03-06	7.6620	7.6780	7.5390	7.52650	+29.566%	3,601	+7,471.913%
2024-03-05	5.9790	5.9790	5.7730	5.80900	-3.369%	15,174	+9,710.639%
2024-03-04	6.0400	6.0670	6.0090	6.01150	-0.718%	2,766	+9,380.163%
2024-03-01	6.0840	6.0860	6.0330	6.05500	-0.107%	63,734	+9,312.056%
2024-02-29	6.0260	6.0600	6.0260	6.06150	-19.747%	16,808	+9,301.963%
2024-02-28	7.5470	7.5470	7.5470	7.55300	+0.279%	2,879	+7,445.346%
2024-02-26	7.4400	7.5240	7.4310	7.53200	+1.694%	11,514	+7,466.383%
2024-02-23	7.4310	7.4310	7.4190	7.40650	+0.755%	1,648	+7,594.593%
2024-02-22	7.3120	7.3510	7.3010	7.35100	+30.083%	48,595	+7,652.687%
2024-02-21	5.8180	5.8180	5.6260	5.65100	-5.707%	33,510	+9,984.941%
2024-02-20	5.9710	5.9770	5.9710	5.99300	-22.184%	2,227	+9,409.428%
2024-02-19	7.7180	7.7180	7.6300	7.70150	-0.207%	1,979	+7,299.857%
2024-02-16	7.8100	7.8110	7.8100	7.71750	+24.606%	1,164	+7,284.516%
2024-02-15	6.1930	6.2700	6.1930	6.19350	-1.094%	25,049	+9,101.582%
2024-02-12	6.2480	6.2480	6.2480	6.26200	-20.684%	10,291	+9,000.926%
2024-02-09	7.8260	7.9100	7.8260	7.89500	+30.281%	4,354	+7,118.493%
2024-02-08	5.9890	6.0640	5.9650	6.06000	+1.034%	89,860	+9,304.290%
2024-02-07	5.9540	6.0200	5.9520	5.99800	+1.868%	17,391	+9,401.501%
2024-02-06	5.8710	5.9130	5.8710	5.88800	-20.977%	37,436	+9,579.008%
2024-02-01	7.5100	7.5100	7.4510	7.45100	-0.481%	12	+7,548.638%
2024-01-31	7.5620	7.5630	7.4870	7.48700	-1.474%	3,519	+7,511.861%
2024-01-30	7.7100	7.7100	7.5830	7.59900	+0.789%	12,318	+7,399.671%
2024-01-29	7.5450	7.5450	7.5450	7.53950	+0.580%	2,976	+7,458.857%
2024-01-26	7.4820	7.4870	7.4820	7.49600	+25.856%	2,769	+7,502.721%
2024-01-25	5.9160	5.9560	5.9160	5.95600	+0.151%	4,492	+9,468.502%
2024-01-24	5.9470	5.9470	5.9470	5.94700	-20.854%	4,328	+9,482.983%
2024-01-23	7.5500	7.5500	7.5400	7.51400	+26.074%	53,669	+7,484.509%
2024-01-22	5.8940	5.9600	5.8940	5.96000	+2.989%	10,648	+9,462.081%
2024-01-19	5.8240	5.8240	5.7870	5.78700	-21.126%	6,953	+9,747.935%
2024-01-18	7.2310	7.3450	7.2310	7.33700	+28.236%	4,150	+7,667.480%
2024-01-17	5.7420	5.7420	5.7000	5.72150	-1.370%	7,002	+9,860.675%
2024-01-16	5.7660	5.7660	5.7660	5.80100	-21.539%	7,637	+9,724.168%
2024-01-15	7.4160	7.4160	7.4160	7.39350	+29.280%	65	+7,608.122%
2024-01-11	5.7350	5.7780	5.7190	5.71900	-20.855%	7,985	+9,865.029%
2024-01-10	7.1340	7.2370	7.1340	7.22600	+0.908%	2,484	+7,786.798%
2024-01-09	7.0770	7.1610	7.0770	7.16100	+29.634%	600	+7,858.386%
2024-01-08	5.4340	5.5250	5.4330	5.52400	-21.091%	7,070	+10,216.799%
2024-01-04	6.9880	6.9880	6.9880	7.00050	-0.941%	4,191	+8,040.847%
2024-01-03	7.0730	7.0730	7.0730	7.06700	+24.397%	32,712	+7,964.242%
2024-01-02	5.7880	5.7880	5.6320	5.68100	-2.102%	30,516	+9,931.685%
2023-12-29	5.8170	5.8170	5.8170	5.80300	-21.544%	226	+9,720.782%
2023-12-28	7.4490	7.4490	7.4240	7.39650	-0.236%	272	+7,604.996%
2023-12-27	7.4590	7.4800	7.4000	7.41400	+28.004%	5,064	+7,586.809%
2023-12-21	5.8100	5.8100	5.7670	5.79200	-1.253%	2,334	+9,739.434%
2023-12-20	5.8280	5.8620	5.7870	5.86550	+0.973%	10,002	+9,616.137%
2023-12-19	5.8090	5.8090	5.8090	5.80900	+0.545%	18,310	+9,710.639%
2023-12-18	5.7840	5.7900	5.7740	5.77750	+0.165%	5,672	+9,764.128%
2023-12-15	5.6960	5.7720	5.6960	5.76800	+2.342%	3,822	+9,780.374%
2023-12-14	5.7330	5.7350	5.6310	5.63600	-20.407%	24,182	+10,011.781%
2023-12-13	7.0950	7.0950	7.0950	7.08100	+25.217%	1,459	+7,948.298%
2023-12-12	5.5800	5.5800	5.5800	5.65500	-18.150%	7,622	+9,977.807%
2023-12-08	6.9000	6.9090	6.8450	6.90900	+0.847%	1,561	+8,148.661%
2023-12-07	6.8940	6.8940	6.8510	6.85100	+23.754%	17,076	+8,218.494%
2023-12-06	5.5320	5.5610	5.5100	5.53600	+2.348%	11,829	+10,194.436%
2023-12-05	5.4120	5.4160	5.4120	5.40900	-20.257%	1,894	+10,436.143%
2023-12-04	6.7580	6.8040	6.7580	6.78300	+27.728%	1,257	+8,301.887%
2023-12-01	5.3040	5.3080	5.2750	5.31050	+0.797%	9,520	+10,631.570%
2023-11-30	5.3200	5.3220	5.3200	5.26850	-19.380%	1,162	+10,717.121%
2023-11-28	6.4240	6.5000	6.4240	6.53500	+27.091%	7,893	+8,620.735%
2023-11-27	5.1390	5.1420	5.1340	5.14200	-0.165%	10,604	+10,983.236%
2023-11-23	5.1350	5.1640	5.1350	5.15050	-20.388%	4,303	+10,964.945%
2023-11-22	6.4400	6.4400	6.4400	6.46950	+25.682%	1,076	+8,709.027%
2023-11-20	5.0490	5.1420	5.0490	5.14750	+2.428%	29,636	+10,971.394%
2023-11-16	5.0620	5.0650	5.0530	5.02550	-21.200%	4,617	+11,240.165%
2023-11-15	6.3200	6.3200	6.3200	6.37750	+28.682%	420	+8,836.103%
2023-11-09	4.9215	4.9560	4.9215	4.95600	+1.490%	31,131	+11,399.193%
2023-11-08	4.8990	4.8990	4.8905	4.88325	-18.883%	5,957	+11,570.506%
2023-11-07	6.0360	6.0360	6.0360	6.02000	+2.704%	1,895	+9,366.777%
2023-11-06	5.9600	5.9600	5.8450	5.86150	+1.789%	1,312	+9,622.767%
2023-11-02	5.7830	5.7830	5.7830	5.75850	+22.417%	22	+9,796.674%
2023-11-01	4.7340	4.7340	4.6925	4.70400	-18.198%	2,447	+12,015.221%
2023-10-31	5.6580	5.6580	5.6580	5.75050	+23.540%	1,197	+9,810.443%
2023-10-30	4.6495	4.6495	4.6495	4.65475	-3.373%	7,318	+12,143.407%
2023-10-20	4.9820	4.9820	4.8125	4.81725	-20.899%	47,578	+11,730.401%
2023-10-19	6.0900	6.0900	6.0900	6.09000	-1.353%	21	+9,257.964%
2023-10-17	6.0830	6.0890	6.0800	6.17350	+23.439%	35,563	+9,131.392%
2023-10-16	4.9160	5.0220	4.9160	5.00125	-17.790%	8,484	+11,295.151%
2023-10-12	6.1500	6.1500	6.1500	6.08350	+22.159%	3,302	+9,267.963%
2023-10-11	4.9880	4.9970	4.9880	4.98000	-0.465%	5,880	+11,343.775%
2023-10-10	4.9680	5.0030	4.9655	5.00325	+1.630%	17,673	+11,290.596%
2023-10-09	4.8755	4.9445	4.8755	4.92300	-17.128%	20,155	+11,476.275%
2023-10-06	5.8600	5.9200	5.8600	5.94050	+25.373%	10,503	+9,493.469%
2023-10-05	4.7750	4.7750	4.7680	4.73825	-21.675%	4,939	+11,927.647%
2023-10-02	6.0450	6.0450	6.0150	6.04950	+22.466%	94	+9,320.613%
2023-09-29	4.9105	4.9480	4.8895	4.93975	+1.271%	36,829	+11,437.021%
2023-09-28	4.8755	4.8765	4.8530	4.87775	-18.014%	3,437	+11,583.666%
2023-09-27	5.9130	5.9520	5.9130	5.94950	-0.126%	492	+9,478.956%
2023-09-25	5.9710	5.9710	5.9710	5.95700	+21.478%	3,530	+9,466.896%
2023-09-22	4.8855	4.9020	4.8855	4.90375	-17.908%	31,603	+11,521.718%
2023-09-21	6.0040	6.0500	5.9970	5.97350	+22.089%	52,981	+9,440.470%
2023-09-20	4.8815	4.9050	4.8815	4.89275	-18.304%	17,003	+11,547.846%
2023-09-19	6.0350	6.0350	6.0340	5.98900	+22.845%	17,674	+9,415.779%
2023-09-15	4.9425	4.9425	4.8610	4.87525	-20.773%	2,458	+11,589.657%
2023-09-14	6.1320	6.1320	6.1320	6.15350	+24.931%	55	+9,161.396%
2023-09-13	4.9575	4.9585	4.9150	4.92550	-20.351%	14,285	+11,470.399%
2023-09-12	6.1710	6.1710	6.1710	6.18400	+24.389%	1,104	+9,115.718%
2023-09-11	4.9180	4.9530	4.9180	4.97150	+0.806%	5,994	+11,363.341%
2023-09-08	4.9335	4.9335	4.9335	4.93175	-19.757%	7,838	+11,455.736%
2023-09-07	6.1390	6.1390	6.1220	6.14600	-0.735%	5,323	+9,172.698%
2023-09-05	6.1350	6.1650	6.1340	6.19150	+0.243%	4,192	+9,104.555%
2023-09-04	6.2090	6.2090	6.2090	6.17650	+25.043%	509	+9,126.908%
2023-09-01	4.9155	4.9155	4.9155	4.93950	+1.672%	6,018	+11,437.605%
2023-08-31	4.7830	4.8700	4.7830	4.85825	-19.137%	12,385	+11,630.561%
2023-08-30	5.9950	5.9950	5.9490	6.00800	+26.771%	8,703	+9,385.686%
2023-08-29	4.6700	4.6705	4.6700	4.73925	+2.787%	9,345	+11,925.109%
2023-08-25	4.5760	4.5760	4.5760	4.61075	+0.556%	18,266	+12,260.245%
2023-08-24	4.7035	4.7035	4.5865	4.58525	-21.813%	6,581	+12,328.984%
2023-08-23	5.8160	5.8160	5.8160	5.86450	+2.347%	470	+9,617.794%
2023-08-21	5.6630	5.7390	5.6630	5.73000	+29.939%	4,049	+9,845.899%
2023-08-18	4.4060	4.4105	4.4060	4.40975	-0.085%	18,282	+12,823.635%
2023-08-17	4.4120	4.4120	4.3985	4.41350	-24.251%	17,836	+12,812.654%
2023-08-15	5.8400	5.8400	5.8400	5.82650	+26.967%	200	+9,681.172%
2023-08-10	4.5450	4.6155	4.5450	4.58900	+2.513%	18,139	+12,318.828%
2023-08-08	4.5840	4.5840	4.4580	4.47650	-2.276%	13,966	+12,630.928%
2023-08-04	4.6040	4.6040	4.5915	4.58075	-1.389%	176,930	+12,341.194%
2023-08-02	4.7140	4.7260	4.7140	4.64525	-23.992%	10,635	+12,168.446%
2023-08-01	6.0970	6.0970	6.0950	6.11150	+2.430%	827	+9,225.043%
2023-07-28	5.9280	5.9280	5.9280	5.96650	+30.880%	504	+9,451.663%
2023-07-24	4.5540	4.5880	4.5405	4.55875	-0.464%	24,670	+12,401.234%
2023-07-20	4.6080	4.6320	4.5880	4.58000	-2.032%	7,688	+12,343.231%
2023-07-19	4.6750	4.6750	4.6750	4.67500	-21.004%	6,673	+12,090.374%
2023-07-18	5.9000	5.9000	5.8820	5.91800	+0.186%	655	+9,529.943%
2023-07-17	5.9310	5.9310	5.9310	5.90700	+0.365%	183	+9,547.875%
2023-07-13	5.7830	5.8630	5.7790	5.88550	+31.785%	7,908	+9,583.120%
2023-07-07	4.4475	4.4685	4.4475	4.46600	-2.717%	33,319	+12,660.860%
2023-07-04	4.5900	4.5900	4.5775	4.59075	-0.207%	18,543	+12,314.094%
2023-07-03	4.6225	4.6225	4.6225	4.60025	-0.271%	3,833	+12,288.457%
2023-06-29	4.5830	4.5970	4.5830	4.61275	+0.638%	4,793	+12,254.886%
2023-06-28	4.5475	4.6165	4.5475	4.58350	-19.813%	29,657	+12,333.730%
2023-06-27	5.6770	5.6910	5.6770	5.71600	+26.502%	574	+9,870.259%
2023-06-22	4.4820	4.5185	4.4820	4.51850	+0.417%	8,163	+12,512.593%
2023-06-21	4.4800	4.4800	4.4800	4.49975	-22.996%	22,576	+12,565.148%
2023-06-20	5.9400	5.9400	5.9400	5.84350	-2.012%	800	+9,652.717%
2023-06-19	6.0030	6.0030	5.9500	5.96350	-0.525%	16,136	+9,456.469%
2023-06-16	6.0290	6.0290	6.0280	5.99500	+0.934%	457	+9,406.255%
2023-06-15	5.8920	5.8920	5.8920	5.93950	-0.160%	2,300	+9,495.084%
2023-06-14	5.9230	5.9520	5.9230	5.94900	+28.913%	11,350	+9,479.761%
2023-06-12	4.6170	4.6170	4.6170	4.61475	-19.308%	90,005	+12,249.531%
2023-06-09	5.7200	5.7890	5.7200	5.71900	-0.961%	155	+9,865.029%
2023-06-08	5.7190	5.7190	5.7190	5.77450	+24.303%	69	+9,769.253%
2023-06-07	4.7455	4.7455	4.6915	4.64550	-1.828%	28,599	+12,167.786%
2023-06-06	4.6815	4.7320	4.6575	4.73200	+1.540%	23,695	+11,943.533%
2023-06-05	4.6960	4.6960	4.6510	4.66025	-0.300%	9,129	+12,128.958%
2023-06-02	4.6450	4.6450	4.6450	4.67425	-0.235%	5,622	+12,092.330%
2023-06-01	4.6965	4.6965	4.6810	4.68525	-1.931%	23,121	+12,063.705%
2023-05-31	4.7765	4.7775	4.7560	4.77750	-18.847%	4,391	+11,828.833%
2023-05-30	5.8930	5.9250	5.8930	5.88700	-0.170%	40,437	+9,580.652%
2023-05-26	5.7380	5.7380	5.7370	5.89700	+2.959%	901	+9,564.236%
2023-05-25	5.7460	5.7490	5.7460	5.72750	+25.150%	2,680	+9,850.240%
2023-05-24	4.5550	4.5880	4.5550	4.57650	-20.145%	3,002	+12,352.748%
2023-05-23	5.7080	5.7080	5.7080	5.73100	-0.078%	100	+9,844.163%
2023-05-22	5.6780	5.7100	5.6780	5.73550	+26.584%	5,321	+9,836.361%
2023-05-19	4.5365	4.5420	4.5275	4.53100	+0.443%	31,534	+12,477.797%
2023-05-18	4.4535	4.4535	4.4445	4.51100	+2.036%	6,963	+12,533.562%
2023-05-17	4.3950	4.4270	4.3910	4.42100	-19.207%	12,273	+12,790.749%
2023-05-16	5.5360	5.5370	5.4790	5.47200	+25.003%	10,042	+10,314.839%
2023-05-15	4.3810	4.3810	4.3570	4.37750	-18.965%	6,220	+12,918.846%
2023-05-12	5.4680	5.4680	5.4640	5.40200	-0.817%	2,738	+10,449.796%
2023-05-11	5.5180	5.5180	5.4310	5.44650	-0.557%	17,293	+10,363.600%
2023-05-10	5.4280	5.4720	5.4280	5.47700	+28.222%	5,392	+10,305.331%
2023-05-09	4.2710	4.2710	4.2675	4.27150	+2.643%	15,462	+13,241.917%
2023-05-05	4.1585	4.1590	4.1585	4.16150	+1.730%	23,503	+13,594.581%
2023-05-03	4.0820	4.0820	4.0820	4.09075	-19.655%	10,911	+13,831.431%
2023-05-02	5.1690	5.1690	5.1690	5.09150	+22.916%	2,408	+11,093.165%
2023-04-28	4.2150	4.2150	4.1435	4.14225	-2.969%	5,794	+13,658.223%
2023-04-27	4.2880	4.2880	4.2590	4.26900	-20.131%	6,331	+13,249.731%
2023-04-26	5.3150	5.3160	5.3150	5.34500	+24.014%	5,379	+10,562.301%
2023-04-25	4.3265	4.3265	4.2975	4.31000	-3.081%	14,815	+13,122.738%
2023-04-24	4.5715	4.5715	4.5715	4.44700	-2.162%	7,317	+12,715.381%
2023-04-21	4.5165	4.5165	4.4835	4.54525	-0.482%	2,116	+12,438.364%
2023-04-18	4.5675	4.5675	4.5675	4.56725	-0.131%	2,864	+12,377.968%
2023-04-17	4.5740	4.5770	4.5740	4.57325	+1.509%	5,160	+12,361.597%
2023-04-14	4.5050	4.5090	4.5050	4.50525	+0.011%	8,306	+12,549.686%
2023-04-12	4.4930	4.4945	4.4825	4.50475	+1.561%	4,278	+12,551.091%
2023-04-11	4.4945	4.4945	4.4500	4.43550	+0.950%	18,390	+12,748.608%
2023-04-05	4.5355	4.5365	4.4015	4.39375	-21.596%	14,316	+12,870.697%
2023-04-03	5.6490	5.6490	5.6490	5.60400	+22.559%	4,772	+10,069.522%
2023-03-31	4.4375	4.5695	4.4375	4.57250	-17.022%	8,545	+12,363.641%
2023-03-30	5.4940	5.4940	5.4940	5.51050	+24.623%	1,101	+10,242.074%
2023-03-27	4.4535	4.4550	4.4160	4.42175	-0.607%	33,129	+12,788.562%
2023-03-23	4.3860	4.4485	4.3860	4.44875	-18.063%	12,779	+12,710.340%
2023-03-22	5.4390	5.4390	5.4110	5.42950	+20.689%	23,129	+10,396.362%
2023-03-21	4.4345	4.4350	4.4120	4.49875	+2.378%	4,340	+12,567.963%
2023-03-17	4.4240	4.4310	4.4060	4.39425	-17.199%	2,833	+12,869.221%
2023-03-15	5.3050	5.3050	5.3050	5.30700	-0.394%	4,000	+10,638.647%
2023-03-14	5.2700	5.3590	5.2670	5.32800	+1.197%	18,755	+10,596.321%
2023-03-13	5.2820	5.2970	5.2500	5.26500	+18.202%	8,356	+10,724.311%
2023-03-10	4.3820	4.3820	4.3820	4.45425	-4.323%	7,276	+12,694.522%
2023-03-09	4.6740	4.6740	4.6740	4.65550	-1.679%	2,105	+12,141.435%
2023-03-08	4.7335	4.7335	4.7175	4.73500	+0.185%	1,313	+11,935.903%
2023-03-07	4.7405	4.7405	4.7405	4.72625	-0.605%	3,262	+11,958.186%
2023-03-06	4.7295	4.7720	4.7295	4.75500	+3.906%	8,465	+11,885.279%
2023-03-01	4.6255	4.6255	4.5985	4.57625	-17.679%	5,548	+12,353.428%
2023-02-27	5.5200	5.5760	5.5200	5.55900	+0.716%	5,131	+10,151.844%
2023-02-23	5.5590	5.5590	5.5590	5.51950	+19.283%	608	+10,225.211%
2023-02-22	4.6250	4.6250	4.6245	4.62725	-16.940%	11,887	+12,216.171%
2023-02-17	5.6600	5.6600	5.6600	5.57100	+16.688%	216	+10,129.761%
2023-02-16	4.8295	4.8295	4.7620	4.77425	-0.246%	9,141	+11,836.953%
2023-02-15	4.7310	4.7965	4.7075	4.78600	-15.516%	9,621	+11,807.647%
2023-02-13	5.6240	5.6240	5.6240	5.66500	+23.212%	54	+9,960.018%
2023-02-10	4.6605	4.6605	4.6605	4.59775	-1.899%	7,843	+12,295.193%
2023-02-09	4.7200	4.7335	4.7110	4.68675	-17.596%	12,085	+12,059.812%
2023-02-08	5.7230	5.7600	5.7230	5.68750	+23.206%	31,414	+9,920.220%
2023-02-07	4.5955	4.6225	4.5955	4.61625	-18.268%	3,330	+12,245.519%
2023-02-06	5.6310	5.6320	5.6240	5.64800	-3.354%	1,733	+9,990.297%
2023-02-02	5.7140	5.7500	5.7140	5.84400	+34.507%	34,070	+9,651.882%
2023-01-31	4.2750	4.3305	4.2750	4.34475	+0.859%	9,327	+13,016.980%
2023-01-30	4.3560	4.3560	4.3035	4.30775	-19.647%	5,022	+13,129.644%
2023-01-27	5.3710	5.3710	5.3710	5.36100	+25.587%	106	+10,530.479%
2023-01-26	4.2700	4.2900	4.2605	4.26875	-17.176%	45,093	+13,250.512%
2023-01-25	5.1450	5.1450	5.1450	5.15400	+20.625%	2,195	+10,957.431%
2023-01-24	4.2820	4.2820	4.2820	4.27275	-18.684%	9,344	+13,238.014%
2023-01-23	5.1530	5.1810	5.1530	5.25450	+2.168%	1,159	+10,745.942%
2023-01-20	5.0770	5.0770	5.0770	5.14300	+2.267%	102	+10,981.081%
2023-01-19	5.0800	5.0880	5.0800	5.02900	+20.549%	881	+11,232.273%
2023-01-18	4.1950	4.1950	4.1950	4.17175	+0.385%	3,246	+13,560.934%
2023-01-17	4.1325	4.1475	4.0950	4.15575	-17.683%	23,355	+13,613.529%
2023-01-16	5.0450	5.0790	5.0450	5.04850	+22.203%	9,849	+11,188.502%
2023-01-13	4.1250	4.1305	4.1250	4.13125	-16.968%	4,133	+13,694.856%
2023-01-12	5.0150	5.0150	5.0150	4.97550	+22.211%	11	+11,354.125%
2023-01-10	4.0780	4.0780	4.0580	4.07125	-0.018%	17,719	+13,898.158%
2023-01-06	4.0935	4.1040	4.0445	4.07200	-20.188%	11,525	+13,895.580%
2023-01-04	5.1110	5.1120	5.0700	5.10200	+21.051%	12,017	+11,070.129%
2023-01-03	4.3115	4.3115	4.2110	4.21475	+0.958%	7,039	+13,421.561%
2022-12-30	4.2030	4.2035	4.2030	4.17475	-17.291%	390	+13,551.117%
2022-12-29	4.9030	4.9270	4.9030	5.04750	+2.706%	1,969	+11,190.738%
2022-12-28	4.9785	4.9785	4.9310	4.91450	-2.722%	1,005	+11,496.297%
2022-12-23	5.0460	5.0460	5.0460	5.05200	+21.377%	52	+11,180.681%
2022-12-22	4.1900	4.1900	4.1800	4.16225	-1.967%	12,979	+13,592.114%
2022-12-21	4.2375	4.2375	4.2100	4.24575	+1.312%	16,067	+13,322.835%
2022-12-20	4.2000	4.2000	4.2000	4.19075	-0.309%	4,272	+13,498.998%
2022-12-19	4.2525	4.2645	4.2075	4.20375	-18.318%	25,274	+13,456.943%
2022-12-16	5.1940	5.1940	5.1940	5.14650	-2.121%	10	+10,973.545%
2022-12-15	5.3320	5.3320	5.3310	5.25800	-3.823%	10,509	+10,738.722%
2022-12-13	5.3600	5.3600	5.3600	5.46700	+1.958%	1,602	+10,324.364%
2022-12-12	5.3020	5.3170	5.3020	5.36200	+1.765%	1,072	+10,528.497%
2022-12-08	5.1800	5.1800	5.1800	5.26900	+19.743%	358	+10,716.094%
2022-12-05	4.4365	4.4635	4.3950	4.40025	-2.168%	14,691	+12,851.537%
2022-12-01	4.4775	4.4775	4.4625	4.49775	-15.496%	8,947	+12,570.780%
2022-11-29	5.3870	5.4090	5.3870	5.32250	-1.023%	11	+10,607.374%
2022-11-28	5.4000	5.4000	5.3940	5.37750	+19.713%	206	+10,497.861%
2022-11-25	4.4730	4.4730	4.4730	4.49200	-16.092%	980	+12,586.999%
2022-11-21	5.3470	5.3470	5.3470	5.35350	+17.724%	6,301	+10,545.372%
2022-11-17	4.5500	4.5500	4.5500	4.54750	-17.085%	10,835	+12,432.161%
2022-11-16	5.5060	5.5060	5.4650	5.48450	-0.607%	19,071	+10,291.102%
2022-11-11	5.4950	5.4950	5.4950	5.51800	+2.517%	17	+10,228.017%
2022-11-10	5.4070	5.4070	5.4060	5.38250	+20.677%	788	+10,488.017%
2022-11-09	4.4660	4.4660	4.4660	4.46025	-0.927%	14,267	+12,677.311%
2022-11-08	4.3775	4.4675	4.3775	4.50200	-10.095%	3,119	+12,558.818%
2022-11-07	5.0200	5.0200	5.0200	5.00750	+6.254%	465	+11,280.929%
2022-11-02	4.8500	4.8500	4.8500	4.71275	-15.215%	13,149	+11,992.727%
2022-11-01	5.7090	5.7090	5.5790	5.55850	+12.367%	10,364	+10,152.766%
2022-10-31	4.9085	4.9365	4.9085	4.94675	-12.253%	8,224	+11,420.695%
2022-10-27	5.6200	5.6200	5.6200	5.63750	+14.636%	162	+10,009.091%
2022-10-26	4.8450	4.9040	4.8450	4.91775	+0.975%	11,153	+11,488.633%
2022-10-25	4.8840	4.8840	4.8840	4.87025	-11.135%	18,584	+11,601.658%
2022-10-20	5.3560	5.3560	5.3560	5.48050	+14.046%	335	+10,298.686%
2022-10-18	4.8350	4.8350	4.8235	4.80550	+2.179%	4,990	+11,759.328%
2022-10-17	4.6570	4.6885	4.6570	4.70300	-9.662%	3,673	+12,017.797%
2022-10-14	5.2970	5.2970	5.2910	5.20600	-0.268%	475,790	+10,846.984%
2022-10-13	5.2080	5.2080	5.2080	5.22000	-0.115%	946,790	+10,817.625%
2022-10-12	5.2640	5.2690	5.1910	5.22600	-0.590%	19,548	+10,805.090%
2022-10-11	5.2660	5.2670	5.2660	5.25700	+6.498%	23,162	+10,740.784%
2022-10-04	4.9585	4.9585	4.9585	4.93625	-8.017%	22,596	+11,445.201%
2022-09-29	5.3690	5.3690	5.3280	5.36650	-0.325%	2,875	+10,519.584%
2022-09-27	5.4100	5.4100	5.3940	5.38400	+0.270%	19,282	+10,485.067%
2022-09-26	5.4070	5.4070	5.3690	5.36950	+9.303%	9,341	+10,513.651%
2022-09-23	4.8655	4.8880	4.8655	4.91250	+1.008%	33,310	+11,501.018%
2022-09-22	5.0010	5.0010	5.0010	4.86350	-14.959%	4,860	+11,617.899%
2022-09-21	5.7000	5.7000	5.7000	5.71900	-0.026%	152	+9,865.029%
2022-09-20	5.7280	5.7440	5.7280	5.72050	+16.501%	121	+9,862.416%
2022-09-16	5.0060	5.0060	4.8985	4.91025	-15.863%	8,849	+11,506.334%
2022-09-14	5.8800	5.8800	5.8800	5.83600	+13.408%	1,952	+9,665.250%
2022-09-09	5.1500	5.1500	5.1500	5.14600	-10.675%	1,391	+10,974.621%
2022-09-08	5.7370	5.7370	5.7360	5.76100	+1.757%	29,255	+9,792.380%
2022-09-07	5.6840	5.6840	5.6840	5.66150	+13.207%	5,065	+9,966.237%
2022-09-02	4.9205	4.9395	4.9205	5.00100	+2.259%	8,306	+11,295.721%
2022-09-01	4.9935	4.9935	4.9010	4.89050	-4.669%	16,703	+11,553.205%
2022-08-31	5.1830	5.1980	5.1170	5.13000	-14.422%	13,544	+11,009.162%
2022-08-30	6.0880	6.0880	6.0000	5.99450	-1.947%	1,186	+9,407.048%
2022-08-26	6.2060	6.2060	6.2060	6.11350	-0.513%	5	+9,221.992%
2022-08-23	6.1010	6.1470	6.1010	6.14500	+1.747%	2,288	+9,174.207%
2022-08-22	6.1080	6.1080	6.1080	6.03950	+14.017%	131	+9,336.212%
2022-08-18	5.2820	5.2820	5.2820	5.29700	-16.352%	1,818	+10,658.920%
2022-08-17	6.4280	6.4280	6.3250	6.33250	-0.954%	5,724	+8,899.605%
2022-08-16	6.3760	6.3760	6.3760	6.39350	+21.342%	1,439	+8,813.741%
2022-08-15	5.2460	5.2460	5.2460	5.26900	+1.006%	3,335	+10,716.094%
2022-08-12	5.2050	5.2100	5.2050	5.21650	-18.031%	33,001	+10,824.950%
2022-08-11	6.4330	6.4330	6.4330	6.36400	+25.103%	1,678	+8,855.060%
2022-08-09	5.1200	5.1200	5.0630	5.08700	-18.706%	182,188	+11,103.067%
2022-08-08	6.2320	6.2320	6.2320	6.25750	+2.607%	1,166	+9,007.471%
2022-08-05	6.1850	6.1850	6.1850	6.09850	+20.144%	94	+9,244.921%
2022-08-03	5.0730	5.0730	5.0730	5.07600	+6.818%	6,556	+11,127.344%
2022-08-02	4.6960	4.6960	4.6960	4.75200	+0.221%	33,422	+11,892.845%
2022-08-01	4.7505	4.7505	4.7445	4.74150	+1.536%	3,086	+11,919.403%
2022-07-29	4.7530	4.7530	4.6855	4.66975	-18.232%	2,837	+12,104.079%
2022-07-28	5.6530	5.6550	5.6230	5.71100	+16.284%	1,062	+9,878.988%
2022-07-22	4.9185	4.9185	4.9185	4.91125	-16.906%	6,720	+11,503.970%
2022-07-21	5.8640	5.8640	5.8640	5.91050	+24.648%	3,114	+9,542.162%
2022-07-19	4.7155	4.7500	4.7155	4.74175	-16.511%	3,994	+11,918.769%
2022-07-18	5.6390	5.7110	5.6270	5.67950	+4.144%	26,210	+9,934.334%
2022-07-14	5.4240	5.4240	5.4240	5.45350	+14.786%	6	+10,350.170%
2022-07-12	4.7535	4.7625	4.7535	4.75100	-2.932%	87,912	+11,895.369%
2022-07-11	4.8690	4.9140	4.8690	4.89450	-1.016%	4,735	+11,543.682%
2022-07-08	4.8950	4.9575	4.8785	4.94475	-15.948%	3,439	+11,425.355%
2022-07-07	5.7710	5.7770	5.7710	5.88300	+21.763%	1,330	+9,587.234%
2022-07-06	4.8475	4.8475	4.8475	4.83150	-13.785%	8,251	+11,695.509%
2022-07-05	5.6110	5.6110	5.6110	5.60400	+21.760%	254	+10,069.522%
2022-07-04	4.5925	4.5925	4.5925	4.60250	-17.229%	7,610	+12,282.401%
2022-07-01	5.4680	5.5640	5.4680	5.56050	-0.953%	102	+10,149.078%
2022-06-29	5.6370	5.6370	5.6370	5.61400	-2.076%	191	+10,051.407%
2022-06-28	5.8230	5.8230	5.7850	5.73300	+19.681%	551	+9,840.694%
2022-06-27	4.7560	4.7560	4.7560	4.79025	+0.837%	4,645	+11,797.083%
2022-06-24	4.7375	4.7860	4.7370	4.75050	+2.019%	54,259	+11,896.632%
2022-06-23	4.5665	4.5665	4.5645	4.65650	-17.225%	4,475	+12,138.806%
2022-06-22	5.4420	5.4420	5.4420	5.62550	+22.613%	106	+10,030.655%
2022-06-21	4.5205	4.6035	4.5205	4.58800	+2.114%	16,408	+12,321.534%
2022-06-20	4.4985	4.4985	4.4775	4.49300	-17.416%	19,904	+12,584.175%
2022-06-17	5.3410	5.4240	5.3410	5.44050	+1.549%	2,735	+10,375.140%
2022-06-16	5.4720	5.4720	5.4720	5.35750	+16.524%	4,628	+10,537.424%
2022-06-15	4.5355	4.5355	4.5355	4.59775	+1.044%	30,962	+12,295.193%
2022-06-14	4.5340	4.5355	4.5340	4.55025	-17.193%	17,893	+12,424.587%
2022-06-13	5.5210	5.5340	5.4920	5.49500	-10.366%	27,443	+10,271.247%
2022-06-08	6.0940	6.0940	6.0600	6.13050	+26.683%	226	+9,196.142%

.dark-mode .q5x2Tk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5x2Tk{ color: #333333; background-color: white; border: 2px solid #333333; }CYBPRIZE CYBER SEC & DATA PRIVACY UCITS ETFstock LSE

CYBP
RIZE CYBER SEC & DATA PRIVACY UCITS ETF
stock LSE