Dark

CYBR
RIZE CYBER SEC & DATA PRIVACY UCITS ETF
stock LSE

Inactive

Aug 2, 2024

6.83USD-3.395%(-0.24)222,485

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	6.9800	6.9900	6.9800	6.83000	-3.395%	222,485	0.000%
2024-08-01	7.2300	7.2400	7.1400	7.07000	-2.885%	25,121	-3.395%
2024-07-31	7.3000	7.3000	7.3000	7.28000	+1.252%	7,592	-6.181%
2024-07-29	7.2000	7.2500	7.2000	7.19000	+1.125%	33,130	-5.007%
2024-07-26	7.2000	7.2000	7.1800	7.11000	-0.559%	2,724	-3.938%
2024-07-25	7.0400	7.1400	7.0400	7.15000	+0.140%	24,556	-4.476%
2024-07-24	7.1400	7.1400	7.1400	7.14000	-1.245%	12,689	-4.342%
2024-07-23	7.1300	7.1700	7.1300	7.23000	+1.545%	2,741	-5.533%
2024-07-22	7.1400	7.1900	7.1400	7.12000	+0.707%	8,491	-4.073%
2024-07-19	7.1100	7.1100	7.1100	7.07000	-1.806%	6,548	-3.395%
2024-07-18	7.2700	7.2700	7.2700	7.20000	-2.439%	5,562	-5.139%
2024-07-16	7.3400	7.3600	7.3400	7.38000	+0.408%	7,572	-7.453%
2024-07-15	7.2800	7.2800	7.2800	7.35000	+3.814%	27,845	-7.075%
2024-07-09	7.2500	7.2500	7.2500	7.08000	-1.530%	5,135	-3.531%
2024-07-08	7.2500	7.2500	7.2500	7.19000	-0.828%	328	-5.007%
2024-07-05	7.2500	7.2500	7.2500	7.25000	+0.416%	5,383	-5.793%
2024-07-04	7.2400	7.2400	7.2400	7.22000	+0.557%	586,268	-5.402%
2024-07-02	7.1700	7.1700	7.1300	7.18000	+0.139%	1,544	-4.875%
2024-07-01	7.1800	7.1800	7.1700	7.17000	-0.417%	14,527	-4.742%
2024-06-28	7.1900	7.1900	7.1900	7.20000	+1.551%	1,035	-5.139%
2024-06-27	6.9200	6.9200	6.9200	7.09000	+2.457%	16,150	-3.667%
2024-06-26	6.8700	6.8700	6.8500	6.92000	+0.290%	5,579	-1.301%
2024-06-25	6.8600	6.9200	6.8600	6.90000	-0.145%	12,353	-1.014%
2024-06-24	6.8900	6.9400	6.8900	6.91000	+1.320%	1,730	-1.158%
2024-06-20	6.8700	6.8800	6.8300	6.82000	0.000%	10,133	+0.147%
2024-06-19	6.8400	6.8400	6.8400	6.82000	-0.438%	4,290	+0.147%
2024-06-18	6.8800	6.8800	6.8800	6.85000	-2.699%	682	-0.292%
2024-06-12	6.9500	6.9500	6.9500	7.04000	+2.326%	308	-2.983%
2024-06-11	6.9000	6.9000	6.9000	6.88000	-0.145%	131	-0.727%
2024-06-10	6.7700	6.8400	6.7700	6.89000	+1.622%	1,099	-0.871%
2024-06-07	6.8300	6.8300	6.8300	6.78000	-0.732%	4,747	+0.737%
2024-06-06	6.8100	6.8100	6.8100	6.83000	+2.246%	3,702	0.000%
2024-06-04	6.7200	6.7200	6.7200	6.68000	-0.447%	445	+2.246%
2024-06-03	6.7900	6.7900	6.7200	6.71000	+1.054%	4,233	+1.788%
2024-05-31	6.7500	6.7500	6.7200	6.64000	-2.782%	4,573	+2.861%
2024-05-30	6.9800	6.9800	6.9800	6.83000	-3.121%	5,365	0.000%
2024-05-28	7.1500	7.1500	7.1000	7.05000	-0.844%	4,943	-3.121%
2024-05-24	7.0900	7.0900	7.0900	7.11000	-0.140%	1,186	-3.938%
2024-05-23	7.1900	7.1900	7.1900	7.12000	-0.559%	827	-4.073%
2024-05-22	7.1700	7.1700	7.1500	7.16000	0.000%	10,002	-4.609%
2024-05-21	7.1600	7.1600	7.1500	7.16000	-0.279%	913	-4.609%
2024-05-20	7.1700	7.1700	7.1700	7.18000	-0.278%	848	-4.875%
2024-05-17	7.1800	7.1800	7.1800	7.20000	+0.699%	4,711	-5.139%
2024-05-15	7.1500	7.1500	7.1500	7.15000	+2.143%	4,825	-4.476%
2024-05-10	7.0200	7.0200	7.0100	7.00000	+0.719%	1,607	-2.429%
2024-05-08	7.0500	7.0500	6.9600	6.95000	-1.975%	1,956	-1.727%
2024-05-07	7.1200	7.1300	7.0900	7.09000	+0.710%	8,800	-3.667%
2024-05-02	6.9900	7.0400	6.9900	7.04000	-1.538%	6,751	-2.983%
2024-04-26	7.1500	7.1500	7.1500	7.15000	+1.563%	1,430	-4.476%
2024-04-25	7.1200	7.1200	7.1100	7.04000	-1.538%	23,668	-2.983%
2024-04-24	7.1300	7.1300	7.1200	7.15000	+4.076%	7,386	-4.476%
2024-04-22	6.9500	6.9500	6.8500	6.87000	-0.145%	3,113	-0.582%
2024-04-19	6.9000	6.9000	6.8700	6.88000	-1.433%	8,437	-0.727%
2024-04-18	6.9500	6.9500	6.9500	6.98000	+0.287%	320	-2.149%
2024-04-17	7.0100	7.0100	7.0100	6.96000	-0.727%	16	-1.868%
2024-04-16	6.9770	6.9770	6.9760	7.01100	-1.793%	4,509	-2.582%
2024-04-15	7.2660	7.2660	7.1430	7.13900	-2.192%	1,984	-4.328%
2024-04-12	7.4080	7.4080	7.4080	7.29900	-0.518%	14,597	-6.426%
2024-04-10	7.2890	7.3040	7.2890	7.33700	-0.831%	8,600	-6.910%
2024-04-09	7.3960	7.3970	7.3960	7.39850	+0.516%	5,466	-7.684%
2024-04-05	7.3010	7.3010	7.3000	7.36050	-1.439%	1,128	-7.207%
2024-04-04	7.4350	7.4350	7.4350	7.46800	+0.518%	885	-8.543%
2024-04-03	7.4050	7.4060	7.4050	7.42950	+0.650%	4,299	-8.069%
2024-04-02	7.4890	7.4890	7.3520	7.38150	-1.881%	5,466	-7.471%
2024-03-28	7.4140	7.5120	7.4140	7.52300	+0.946%	12,509	-9.212%
2024-03-26	7.3790	7.3790	7.3790	7.45250	+0.235%	7,440	-8.353%
2024-03-25	7.5270	7.5270	7.5270	7.43500	+0.040%	2,315	-8.137%
2024-03-22	7.5490	7.5690	7.4320	7.43200	-1.985%	27,808	-8.100%
2024-03-21	7.5650	7.5650	7.5650	7.58250	+1.977%	5,126	-9.924%
2024-03-20	7.4340	7.4390	7.4340	7.43550	+0.432%	1,831	-8.143%
2024-03-19	7.3800	7.3800	7.3800	7.40350	-0.724%	676	-7.746%
2024-03-18	7.4920	7.4920	7.4190	7.45750	+27.784%	2,335	-8.414%
2024-03-15	5.9660	5.9660	5.8390	5.83600	-22.646%	14,345	+17.032%
2024-03-14	7.7590	7.7590	7.5900	7.54450	-2.520%	13,260	-9.470%
2024-03-13	7.7860	7.7860	7.7190	7.73950	+1.243%	6,471	-11.751%
2024-03-11	7.6010	7.6460	7.5810	7.64450	+29.174%	56,042	-10.655%
2024-03-08	5.9410	5.9590	5.9190	5.91800	+0.068%	7,611	+15.411%
2024-03-07	5.8770	5.9360	5.8770	5.91400	-21.424%	8,200	+15.489%
2024-03-06	7.6620	7.6780	7.5390	7.52650	+29.566%	3,601	-9.254%
2024-03-05	5.9790	5.9790	5.7730	5.80900	-3.369%	15,174	+17.576%
2024-03-04	6.0400	6.0670	6.0090	6.01150	-0.718%	2,766	+13.616%
2024-03-01	6.0840	6.0860	6.0330	6.05500	-0.107%	63,734	+12.799%
2024-02-29	6.0260	6.0600	6.0260	6.06150	-19.523%	16,808	+12.678%
2024-02-26	7.4400	7.5240	7.4310	7.53200	+1.694%	11,514	-9.320%
2024-02-23	7.4310	7.4310	7.4190	7.40650	+0.755%	1,648	-7.784%
2024-02-22	7.3120	7.3510	7.3010	7.35100	+2.977%	48,595	-7.087%
2024-02-21	7.3320	7.3590	7.2000	7.13850	+16.690%	2,055	-4.322%
2024-02-19	6.0990	6.1020	6.0990	6.11750	-20.732%	9,768	+11.647%
2024-02-16	7.8100	7.8110	7.8100	7.71750	-0.943%	1,164	-11.500%
2024-02-15	7.8670	7.8670	7.8660	7.79100	+25.560%	933	-12.335%
2024-02-14	6.1500	6.2050	6.1270	6.20500	+1.447%	5,359	+10.073%
2024-02-13	6.1910	6.1910	6.1540	6.11650	-22.791%	11,358	+11.665%
2024-02-12	7.9440	7.9440	7.9220	7.92200	+26.580%	2,030	-13.784%
2024-02-09	6.1930	6.2540	6.1930	6.25850	+3.276%	44,946	+9.132%
2024-02-08	5.9890	6.0640	5.9650	6.06000	-20.021%	89,860	+12.706%
2024-02-07	7.5470	7.5770	7.5470	7.57700	+28.685%	507	-9.859%
2024-02-06	5.8710	5.9130	5.8710	5.88800	+0.675%	37,436	+15.999%
2024-02-05	5.8970	5.8970	5.8080	5.84850	-21.507%	24,695	+16.782%
2024-02-01	7.5100	7.5100	7.4510	7.45100	-0.481%	12	-8.334%
2024-01-31	7.5620	7.5630	7.4870	7.48700	-1.474%	3,519	-8.775%
2024-01-30	7.7100	7.7100	7.5830	7.59900	+0.789%	12,318	-10.120%
2024-01-29	7.5450	7.5450	7.5450	7.53950	+27.886%	2,976	-9.410%
2024-01-26	5.8660	5.9110	5.8660	5.89550	-21.873%	15,426	+15.851%
2024-01-25	7.5640	7.5640	7.5640	7.54600	+26.888%	12,837	-9.488%
2024-01-24	5.9470	5.9470	5.9470	5.94700	+0.236%	4,328	+14.848%
2024-01-23	5.9320	5.9490	5.9030	5.93300	-21.292%	13,549	+15.119%
2024-01-22	7.4780	7.5510	7.4770	7.53800	+2.740%	5,017	-9.392%
2024-01-18	7.2310	7.3450	7.2310	7.33700	+28.236%	4,150	-6.910%
2024-01-17	5.7420	5.7420	5.7000	5.72150	-1.353%	7,002	+19.374%
2024-01-15	5.8270	5.8270	5.7840	5.80000	+1.416%	26,659	+17.759%
2024-01-11	5.7350	5.7780	5.7190	5.71900	+0.660%	7,985	+19.426%
2024-01-10	5.6540	5.6930	5.6330	5.68150	+1.401%	4,375	+20.215%
2024-01-09	5.5620	5.6300	5.5190	5.60300	+1.430%	58,094	+21.899%
2024-01-08	5.4340	5.5250	5.4330	5.52400	-21.091%	7,070	+23.642%
2024-01-04	6.9880	6.9880	6.9880	7.00050	+25.333%	4,191	-2.436%
2024-01-03	5.6540	5.6540	5.5800	5.58550	-1.681%	6,634	+22.281%
2024-01-02	5.7880	5.7880	5.6320	5.68100	-2.102%	30,516	+20.225%
2023-12-29	5.8170	5.8170	5.8170	5.80300	-0.224%	226	+17.698%
2023-12-28	5.8210	5.8530	5.7920	5.81600	-21.554%	6,350	+17.435%
2023-12-27	7.4590	7.4800	7.4000	7.41400	+28.337%	5,064	-7.877%
2023-12-22	5.7960	5.7960	5.7650	5.77700	-0.259%	5,792	+18.227%
2023-12-21	5.8100	5.8100	5.7670	5.79200	-22.103%	2,334	+17.921%
2023-12-20	7.4400	7.4400	7.4120	7.43550	+28.000%	14,626	-8.143%
2023-12-19	5.8090	5.8090	5.8090	5.80900	+0.545%	18,310	+17.576%
2023-12-18	5.7840	5.7900	5.7740	5.77750	+0.165%	5,672	+18.217%
2023-12-15	5.6960	5.7720	5.6960	5.76800	-19.844%	3,822	+18.412%
2023-12-14	7.2520	7.2670	7.2310	7.19600	+1.624%	1,475	-5.086%
2023-12-13	7.0950	7.0950	7.0950	7.08100	-0.232%	1,459	-3.545%
2023-12-12	6.9820	6.9820	6.9820	7.09750	+2.728%	4,182	-3.769%
2023-12-08	6.9000	6.9090	6.8450	6.90900	+26.492%	1,561	-1.143%
2023-12-07	5.4780	5.4780	5.4620	5.46200	-1.337%	5,768	+25.046%
2023-12-06	5.5320	5.5610	5.5100	5.53600	-18.384%	11,829	+23.374%
2023-12-04	6.7580	6.8040	6.7580	6.78300	+27.728%	1,257	+0.693%
2023-12-01	5.3040	5.3080	5.2750	5.31050	+0.797%	9,520	+28.613%
2023-11-30	5.3200	5.3220	5.3200	5.26850	-20.882%	1,162	+29.638%
2023-11-29	6.6490	6.6590	6.6490	6.65900	+29.301%	6,831	+2.568%
2023-11-28	5.1230	5.1350	5.1230	5.15000	-20.635%	12,413	+32.621%
2023-11-27	6.4700	6.4700	6.4700	6.48900	+0.301%	2,838	+5.255%
2023-11-22	6.4400	6.4400	6.4400	6.46950	+25.682%	1,076	+5.572%
2023-11-20	5.0490	5.1420	5.0490	5.14750	+2.428%	29,636	+32.686%
2023-11-16	5.0620	5.0650	5.0530	5.02550	-21.200%	4,617	+35.907%
2023-11-15	6.3200	6.3200	6.3200	6.37750	+25.727%	420	+7.095%
2023-11-14	4.9805	5.0450	4.9805	5.07250	+2.351%	10,850	+34.648%
2023-11-09	4.9215	4.9560	4.9215	4.95600	+1.490%	31,131	+37.813%
2023-11-08	4.8990	4.8990	4.8905	4.88325	-18.883%	5,957	+39.866%
2023-11-07	6.0360	6.0360	6.0360	6.02000	+27.226%	1,895	+13.455%
2023-11-06	4.7490	4.7490	4.7385	4.73175	-17.830%	25,359	+44.344%
2023-11-02	5.7830	5.7830	5.7830	5.75850	+22.417%	22	+18.607%
2023-11-01	4.7340	4.7340	4.6925	4.70400	-1.801%	2,447	+45.196%
2023-10-25	4.7925	4.7925	4.7860	4.79025	+0.826%	1,241	+42.581%
2023-10-23	4.8440	4.8440	4.7540	4.75100	-5.565%	5,056	+43.759%
2023-10-19	5.0400	5.0400	5.0310	5.03100	-0.228%	14,996	+35.758%
2023-10-18	5.0290	5.0290	5.0290	5.04250	-0.366%	4,029	+35.449%
2023-10-17	4.9955	4.9955	4.9915	5.06100	-17.060%	60,149	+34.954%
2023-10-16	6.0050	6.0050	6.0050	6.10200	+0.304%	1,599	+11.931%
2023-10-12	6.1500	6.1500	6.1500	6.08350	-0.759%	3,302	+12.271%
2023-10-11	6.0960	6.0960	6.0960	6.13000	-0.090%	293	+11.419%
2023-10-10	6.0920	6.0920	6.0920	6.13550	+24.629%	4,936	+11.319%
2023-10-09	4.8755	4.9445	4.8755	4.92300	-17.128%	20,155	+38.737%
2023-10-06	5.8600	5.9200	5.8600	5.94050	+25.373%	10,503	+14.973%
2023-10-05	4.7750	4.7750	4.7680	4.73825	-3.029%	4,939	+44.146%
2023-10-03	4.9525	4.9525	4.8860	4.88625	-1.878%	5,762	+39.780%
2023-10-02	4.9310	4.9625	4.9310	4.97975	+0.810%	2,129	+37.155%
2023-09-29	4.9105	4.9480	4.8895	4.93975	+1.271%	36,829	+38.266%
2023-09-28	4.8755	4.8765	4.8530	4.87775	-18.014%	3,437	+40.024%
2023-09-27	5.9130	5.9520	5.9130	5.94950	-0.126%	492	+14.800%
2023-09-25	5.9710	5.9710	5.9710	5.95700	-0.824%	3,530	+14.655%
2023-09-22	5.9940	6.0030	5.9680	6.00650	+23.648%	987	+13.710%
2023-09-21	4.8910	4.8910	4.8885	4.85775	-0.715%	26,557	+40.600%
2023-09-20	4.8815	4.9050	4.8815	4.89275	+1.189%	17,003	+39.594%
2023-09-19	4.8210	4.8210	4.8210	4.83525	-2.422%	14,343	+41.254%
2023-09-14	4.9165	4.9665	4.9165	4.95525	-19.870%	4,890	+37.834%
2023-09-12	6.1710	6.1710	6.1710	6.18400	+24.389%	1,104	+10.446%
2023-09-11	4.9180	4.9530	4.9180	4.97150	+0.898%	5,994	+37.383%
2023-09-07	4.9530	4.9530	4.8955	4.92725	0.000%	9,250	+38.617%
2023-09-05	4.8755	4.9140	4.8750	4.92725	+0.690%	5,488	+38.617%
2023-09-04	4.8800	4.8800	4.8800	4.89350	-0.931%	16,951	+39.573%
2023-09-01	4.9155	4.9155	4.9155	4.93950	-19.774%	6,018	+38.273%
2023-08-31	6.0660	6.1540	6.0550	6.15700	+2.480%	1,020	+10.931%
2023-08-30	5.9950	5.9950	5.9490	6.00800	+26.771%	8,703	+13.682%
2023-08-29	4.6700	4.6705	4.6700	4.73925	+3.359%	9,345	+44.116%
2023-08-24	4.7035	4.7035	4.5865	4.58525	-21.813%	6,581	+48.956%
2023-08-23	5.8160	5.8160	5.8160	5.86450	+28.848%	470	+16.463%
2023-08-22	4.5455	4.5705	4.5425	4.55150	+1.189%	13,333	+50.060%
2023-08-21	4.5105	4.5105	4.4900	4.49800	+2.001%	3,766	+51.845%
2023-08-18	4.4060	4.4105	4.4060	4.40975	-2.697%	18,282	+54.884%
2023-08-16	4.5555	4.5555	4.5240	4.53200	-0.999%	6,939	+50.706%
2023-08-15	4.5665	4.5665	4.5665	4.57775	-0.033%	20,176	+49.200%
2023-08-11	4.5645	4.5645	4.5645	4.57925	-21.662%	469	+49.151%
2023-08-10	5.8000	5.8000	5.8000	5.84550	+30.582%	516	+16.842%
2023-08-08	4.5840	4.5840	4.4580	4.47650	-23.413%	13,966	+52.575%
2023-08-04	5.8520	5.8520	5.8510	5.84500	+25.827%	54,959	+16.852%
2023-08-02	4.7140	4.7260	4.7140	4.64525	-23.992%	10,635	+47.032%
2023-08-01	6.0970	6.0970	6.0950	6.11150	+2.430%	827	+11.757%
2023-07-28	5.9280	5.9280	5.9280	5.96650	+27.557%	504	+14.472%
2023-07-27	4.6340	4.6935	4.6340	4.67750	+1.690%	11,494	+46.018%
2023-07-26	4.5750	4.6040	4.5750	4.59975	-21.271%	16,815	+48.486%
2023-07-24	5.8320	5.8610	5.8190	5.84250	+27.566%	740	+16.902%
2023-07-20	4.6080	4.6320	4.5880	4.58000	-2.032%	7,688	+49.127%
2023-07-19	4.6750	4.6750	4.6750	4.67500	+3.595%	6,673	+46.096%
2023-07-17	4.4640	4.4640	4.4370	4.51275	+1.047%	29,073	+51.349%
2023-07-07	4.4475	4.4685	4.4475	4.46600	-23.527%	33,319	+52.933%
2023-07-04	5.8430	5.8430	5.8430	5.84000	+26.950%	3,406	+16.952%
2023-07-03	4.6225	4.6225	4.6225	4.60025	-1.340%	3,833	+48.470%
2023-06-30	4.6470	4.6470	4.6415	4.66275	+1.084%	26,345	+46.480%
2023-06-29	4.5830	4.5970	4.5830	4.61275	+0.638%	4,793	+48.068%
2023-06-28	4.5475	4.6165	4.5475	4.58350	+2.213%	29,657	+49.013%
2023-06-27	4.4485	4.4585	4.4485	4.48425	-22.175%	8,362	+52.311%
2023-06-22	5.7560	5.7560	5.7560	5.76200	+0.462%	150	+18.535%
2023-06-21	5.8780	5.8780	5.8090	5.73550	+25.106%	458	+19.083%
2023-06-20	4.6935	4.6935	4.6935	4.58450	-23.124%	4,868	+48.980%
2023-06-19	6.0030	6.0030	5.9500	5.96350	-0.525%	16,136	+14.530%
2023-06-16	6.0290	6.0290	6.0280	5.99500	+0.934%	457	+13.928%
2023-06-15	5.8920	5.8920	5.8920	5.93950	-0.160%	2,300	+14.993%
2023-06-14	5.9230	5.9520	5.9230	5.94900	+28.913%	11,350	+14.809%
2023-06-12	4.6170	4.6170	4.6170	4.61475	+1.669%	90,005	+48.004%
2023-06-09	4.5715	4.5715	4.5500	4.53900	-22.424%	21,939	+50.474%
2023-06-06	5.8200	5.8200	5.8010	5.85100	+1.080%	15,003	+16.732%
2023-06-05	5.8090	5.8430	5.8090	5.78850	+23.838%	1,200	+17.993%
2023-06-02	4.6450	4.6450	4.6450	4.67425	-20.289%	5,622	+46.120%
2023-06-01	5.8430	5.8430	5.8410	5.86400	+22.742%	9	+16.473%
2023-05-31	4.7765	4.7775	4.7560	4.77750	+0.669%	4,391	+42.962%
2023-05-30	4.7490	4.7975	4.7490	4.74575	-0.768%	18,002	+43.918%
2023-05-26	4.6435	4.7630	4.6435	4.78250	-16.499%	6,677	+42.812%
2023-05-25	5.7460	5.7490	5.7460	5.72750	+25.150%	2,680	+19.249%
2023-05-24	4.5550	4.5880	4.5550	4.57650	-0.872%	3,002	+49.241%
2023-05-23	4.6225	4.6240	4.6225	4.61675	-19.506%	5,745	+47.940%
2023-05-22	5.6780	5.7100	5.6780	5.73550	+26.584%	5,321	+19.083%
2023-05-19	4.5365	4.5420	4.5275	4.53100	+0.443%	31,534	+50.739%
2023-05-18	4.4535	4.4535	4.4445	4.51100	+2.036%	6,963	+51.408%
2023-05-17	4.3950	4.4270	4.3910	4.42100	+1.046%	12,273	+54.490%
2023-05-16	4.4240	4.4240	4.4165	4.37525	-0.051%	6,828	+56.105%
2023-05-15	4.3810	4.3810	4.3570	4.37750	+1.027%	6,220	+56.025%
2023-05-12	4.3145	4.3445	4.3145	4.33300	-20.444%	18,698	+57.628%
2023-05-11	5.5180	5.5180	5.4310	5.44650	+25.430%	17,293	+25.402%
2023-05-10	4.2525	4.3400	4.2335	4.34225	+1.656%	71,249	+57.292%
2023-05-09	4.2710	4.2710	4.2675	4.27150	+2.643%	15,462	+59.897%
2023-05-05	4.1585	4.1590	4.1585	4.16150	+1.954%	23,503	+64.124%
2023-05-04	4.0480	4.0700	4.0200	4.08175	-0.220%	8,837	+67.330%
2023-05-03	4.0820	4.0820	4.0820	4.09075	+0.110%	10,911	+66.962%
2023-05-02	4.1725	4.1725	4.1725	4.08625	-1.352%	15,058	+67.146%
2023-04-28	4.2150	4.2150	4.1435	4.14225	-2.969%	5,794	+64.886%
2023-04-27	4.2880	4.2880	4.2590	4.26900	-20.131%	6,331	+59.991%
2023-04-26	5.3150	5.3160	5.3150	5.34500	+24.014%	5,379	+27.783%
2023-04-25	4.3265	4.3265	4.2975	4.31000	-22.181%	14,815	+58.469%
2023-04-24	5.6280	5.6280	5.6280	5.53850	+21.852%	9,116	+23.319%
2023-04-21	4.5165	4.5165	4.4835	4.54525	+1.946%	2,116	+50.267%
2023-04-20	4.4750	4.4750	4.4750	4.45850	-2.381%	23,510	+53.191%
2023-04-18	4.5675	4.5675	4.5675	4.56725	-0.131%	2,864	+49.543%
2023-04-17	4.5740	4.5770	4.5740	4.57325	-18.335%	5,160	+49.347%
2023-04-14	5.6350	5.6350	5.6350	5.60000	+23.355%	15	+21.964%
2023-04-13	4.4900	4.4900	4.4900	4.53975	+0.777%	4,499	+50.449%
2023-04-12	4.4930	4.4945	4.4825	4.50475	-0.426%	4,278	+51.618%
2023-04-03	4.5865	4.5865	4.5125	4.52400	-20.049%	29,590	+50.973%
2023-03-31	5.5000	5.5740	5.5000	5.65850	+2.686%	994	+20.703%
2023-03-30	5.4940	5.4940	5.4940	5.51050	+24.785%	1,101	+23.945%
2023-03-29	4.4255	4.4255	4.4255	4.41600	-18.868%	9,860	+54.665%
2023-03-28	5.4500	5.4500	5.4500	5.44300	+20.989%	1,713	+25.482%
2023-03-21	4.4345	4.4350	4.4120	4.49875	+3.694%	4,340	+51.820%
2023-03-20	4.3850	4.3850	4.3500	4.33850	-1.269%	9,797	+57.428%
2023-03-17	4.4240	4.4310	4.4060	4.39425	-0.431%	2,833	+55.430%
2023-03-15	4.3695	4.4245	4.3695	4.41325	-17.169%	7,536	+54.761%
2023-03-14	5.2700	5.3590	5.2670	5.32800	+23.013%	18,755	+28.191%
2023-03-13	4.3665	4.3750	4.3405	4.33125	-19.389%	37,117	+57.691%
2023-03-10	5.3660	5.3660	5.3660	5.37300	+13.474%	2,200	+27.117%
2023-03-08	4.7335	4.7335	4.7175	4.73500	+0.185%	1,313	+44.245%
2023-03-07	4.7405	4.7405	4.7405	4.72625	-17.366%	3,262	+44.512%
2023-03-06	5.7260	5.7260	5.7260	5.71950	+3.944%	2,806	+19.416%
2023-03-01	5.5670	5.5820	5.5010	5.50250	+20.504%	72,832	+24.125%
2023-02-28	4.5735	4.5735	4.5715	4.56625	-17.858%	11,007	+49.576%
2023-02-27	5.5200	5.5760	5.5200	5.55900	+0.716%	5,131	+22.864%
2023-02-23	5.5590	5.5590	5.5590	5.51950	+0.501%	608	+23.743%
2023-02-21	5.5560	5.5750	5.5440	5.49200	+18.330%	4,833	+24.363%
2023-02-17	4.6990	4.6990	4.6520	4.64125	-2.786%	9,306	+47.159%
2023-02-16	4.8295	4.8295	4.7620	4.77425	-0.246%	9,141	+43.059%
2023-02-15	4.7310	4.7965	4.7075	4.78600	-15.516%	9,621	+42.708%
2023-02-13	5.6240	5.6240	5.6240	5.66500	+20.873%	54	+20.565%
2023-02-09	4.7200	4.7335	4.7110	4.68675	-0.657%	12,085	+45.730%
2023-02-08	4.7245	4.7295	4.7245	4.71775	-16.470%	90,020	+44.772%
2023-02-06	5.6310	5.6320	5.6240	5.64800	-3.354%	1,733	+20.928%
2023-02-02	5.7140	5.7500	5.7140	5.84400	+6.662%	34,070	+16.872%
2023-02-01	5.4990	5.4990	5.4990	5.47900	+26.106%	110	+24.658%
2023-01-31	4.2750	4.3305	4.2750	4.34475	-17.612%	9,327	+57.201%
2023-01-26	5.2740	5.2900	5.2740	5.27350	+2.319%	855	+29.516%
2023-01-25	5.1450	5.1450	5.1450	5.15400	-2.173%	2,195	+32.518%
2023-01-24	5.2800	5.2800	5.2540	5.26850	+0.266%	6,518	+29.638%
2023-01-23	5.1530	5.1810	5.1530	5.25450	+2.168%	1,159	+29.984%
2023-01-20	5.0770	5.0770	5.0770	5.14300	+2.267%	102	+32.802%
2023-01-19	5.0800	5.0880	5.0800	5.02900	+20.549%	881	+35.812%
2023-01-18	4.1950	4.1950	4.1950	4.17175	-18.217%	3,246	+63.720%
2023-01-17	5.0940	5.0940	5.0940	5.10100	+1.040%	7	+33.895%
2023-01-16	5.0450	5.0790	5.0450	5.04850	+1.467%	9,849	+35.288%
2023-01-12	5.0150	5.0150	5.0150	4.97550	+20.196%	11	+37.273%
2023-01-11	4.1085	4.1085	4.1085	4.13950	-0.006%	3,142	+64.996%
2023-01-09	4.0590	4.1045	4.0590	4.13975	-18.860%	5,836	+64.986%
2023-01-04	5.1110	5.1120	5.0700	5.10200	+21.051%	12,017	+33.869%
2023-01-03	4.3115	4.3115	4.2110	4.21475	+0.585%	7,039	+62.050%
2022-12-29	4.2045	4.2045	4.2045	4.19025	+2.457%	5,360	+62.997%
2022-12-28	4.1015	4.1015	4.0915	4.08975	-2.241%	17,010	+67.003%
2022-12-23	4.1755	4.1835	4.1755	4.18350	-16.489%	10,578	+63.260%
2022-12-22	5.0220	5.0220	5.0220	5.00950	-2.444%	649	+36.341%
2022-12-21	5.1000	5.1320	5.1000	5.13500	-0.223%	211,202	+33.009%
2022-12-16	5.1940	5.1940	5.1940	5.14650	+19.603%	10	+32.712%
2022-12-15	4.3415	4.3415	4.3120	4.30300	-21.291%	25,536	+58.726%
2022-12-13	5.3600	5.3600	5.3600	5.46700	+1.958%	1,602	+24.931%
2022-12-12	5.3020	5.3170	5.3020	5.36200	+24.329%	1,072	+27.378%
2022-12-08	4.2520	4.3315	4.2520	4.31275	-1.989%	15,998	+58.368%
2022-12-05	4.4365	4.4635	4.3950	4.40025	-17.327%	14,691	+55.218%
2022-11-29	5.3870	5.4090	5.3870	5.32250	+19.072%	11	+28.323%
2022-11-28	4.4620	4.4660	4.4585	4.47000	-0.490%	35,590	+52.796%
2022-11-25	4.4730	4.4730	4.4730	4.49200	-1.106%	980	+52.048%
2022-11-21	4.5130	4.5360	4.5130	4.54225	+0.476%	7,098	+50.366%
2022-11-18	4.5410	4.5410	4.5300	4.52075	-0.588%	9,839	+51.081%
2022-11-17	4.5500	4.5500	4.5500	4.54750	-17.085%	10,835	+50.192%
2022-11-16	5.5060	5.5060	5.4650	5.48450	-0.607%	19,071	+24.533%
2022-11-11	5.4950	5.4950	5.4950	5.51800	+19.470%	17	+23.777%
2022-11-10	4.4425	4.5440	4.4425	4.61875	-9.294%	44,861	+47.876%
2022-11-09	5.1590	5.1590	5.1590	5.09200	+13.105%	14	+34.132%
2022-11-08	4.3775	4.4675	4.3775	4.50200	+3.109%	3,119	+51.710%
2022-11-07	4.3550	4.3550	4.3550	4.36625	-21.449%	5,234	+56.427%
2022-11-01	5.7090	5.7090	5.5790	5.55850	-1.401%	10,364	+22.875%
2022-10-27	5.6200	5.6200	5.6200	5.63750	+14.636%	162	+21.153%
2022-10-26	4.8450	4.9040	4.8450	4.91775	+0.975%	11,153	+38.885%
2022-10-25	4.8840	4.8840	4.8840	4.87025	+1.384%	18,584	+40.239%
2022-10-24	4.7990	4.8095	4.7815	4.80375	+0.444%	9,210	+42.181%
2022-10-21	4.7670	4.7670	4.7670	4.78250	-12.736%	6,345	+42.812%
2022-10-20	5.3560	5.3560	5.3560	5.48050	+14.046%	335	+24.624%
2022-10-18	4.8350	4.8350	4.8235	4.80550	+2.179%	4,990	+42.129%
2022-10-17	4.6570	4.6885	4.6570	4.70300	-9.662%	3,673	+45.226%
2022-10-14	5.2970	5.2970	5.2910	5.20600	-0.268%	475,790	+31.195%
2022-10-13	5.2080	5.2080	5.2080	5.22000	-0.115%	946,790	+30.843%
2022-10-12	5.2640	5.2690	5.1910	5.22600	-0.590%	19,548	+30.693%
2022-10-11	5.2660	5.2670	5.2660	5.25700	-4.157%	23,162	+29.922%
2022-09-30	5.4530	5.4530	5.4530	5.48500	+2.208%	1,623	+24.521%
2022-09-29	5.3690	5.3690	5.3280	5.36650	+6.362%	2,875	+27.271%
2022-09-28	4.9610	4.9610	4.9610	5.04550	+0.688%	6,735	+35.368%
2022-09-27	5.0030	5.0320	5.0020	5.01100	-6.677%	5,737	+36.300%
2022-09-26	5.4070	5.4070	5.3690	5.36950	-6.111%	9,341	+27.200%
2022-09-21	5.7000	5.7000	5.7000	5.71900	-0.026%	152	+19.426%
2022-09-20	5.7280	5.7440	5.7280	5.72050	+1.988%	121	+19.395%
2022-09-16	5.6720	5.6720	5.6240	5.60900	+11.533%	22,115	+21.769%
2022-09-15	5.1070	5.1070	5.1070	5.02900	-0.317%	19,292	+35.812%
2022-09-14	5.0610	5.0610	5.0610	5.04500	-15.331%	2,500	+35.382%
2022-09-09	5.8610	5.8610	5.8610	5.95850	+3.428%	85	+14.626%
2022-09-08	5.7370	5.7370	5.7360	5.76100	+1.757%	29,255	+18.556%
2022-09-07	5.6840	5.6840	5.6840	5.66150	+13.207%	5,065	+20.639%
2022-09-02	4.9205	4.9395	4.9205	5.00100	+2.259%	8,306	+36.573%
2022-09-01	4.9935	4.9935	4.9010	4.89050	-18.417%	16,703	+39.659%
2022-08-30	6.0880	6.0880	6.0000	5.99450	-1.947%	1,186	+13.938%
2022-08-26	6.2060	6.2060	6.2060	6.11350	-0.513%	5	+11.720%
2022-08-23	6.1010	6.1470	6.1010	6.14500	-0.106%	2,288	+11.147%
2022-08-19	6.2470	6.2540	6.1810	6.15150	-3.233%	6,727	+11.030%
2022-08-18	6.3370	6.3370	6.3360	6.35700	+0.387%	2,658	+7.441%
2022-08-17	6.4280	6.4280	6.3250	6.33250	+19.843%	5,724	+7.856%
2022-08-16	5.3440	5.3440	5.3440	5.28400	-16.964%	2,752	+29.258%
2022-08-15	6.4010	6.4010	6.3180	6.36350	+21.988%	3,145	+7.331%
2022-08-12	5.2050	5.2100	5.2050	5.21650	-18.031%	33,001	+30.931%
2022-08-11	6.4330	6.4330	6.4330	6.36400	+1.702%	1,678	+7.322%
2022-08-08	6.2320	6.2320	6.2320	6.25750	+23.568%	1,166	+9.149%
2022-08-05	5.0540	5.0990	5.0540	5.06400	-0.236%	6,405	+34.874%
2022-08-03	5.0730	5.0730	5.0730	5.07600	+6.818%	6,556	+34.555%
2022-08-02	4.6960	4.6960	4.6960	4.75200	-18.301%	33,422	+43.729%
2022-08-01	5.6950	5.6950	5.6950	5.81650	+2.376%	210	+17.425%
2022-07-29	5.6860	5.6860	5.6860	5.68150	-0.517%	2,950	+20.215%
2022-07-28	5.6530	5.6550	5.6230	5.71100	+1.556%	1,062	+19.594%
2022-07-26	5.7840	5.7840	5.7840	5.62350	+16.465%	32	+21.455%
2022-07-25	4.8250	4.8250	4.8250	4.82850	-1.685%	6,774	+41.452%
2022-07-22	4.9185	4.9185	4.9185	4.91125	-16.906%	6,720	+39.068%
2022-07-21	5.8640	5.8640	5.8640	5.91050	+24.648%	3,114	+15.557%
2022-07-19	4.7155	4.7500	4.7155	4.74175	-16.511%	3,994	+44.040%

.dark-mode .vPQ828{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPQ828{ color: #333333; background-color: white; border: 2px solid #333333; }CYBRRIZE CYBER SEC & DATA PRIVACY UCITS ETFstock LSE

CYBR
RIZE CYBER SEC & DATA PRIVACY UCITS ETF
stock LSE