S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
Rize Cyber Sec & Data Privacy UCITS ETF USD Acc (CYBR)
Rize Cyber Sec & Data Privacy UCITS ETF USD Acc (CYBR) Historical

CYBR Rize Cyber Sec & Data Privacy UCITS ETF USD Acc

6.441

-0.051 (-0.79%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CYBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	6.441	-0.05	-0.79%	6.441	6.441	6.441	0
Jun 13 2024	6.492	-0.03	-0.38%	6.492	6.492	6.492	0
Jun 12 2024	6.517	0.10	1.53%	6.476	6.517	6.476	100
Jun 11 2024	6.419	0.14	2.26%	6.419	6.419	6.419	0
Jun 10 2024	6.277	0.00	0.00%	6.277	6.277	6.277	0
Jun 07 2024	6.277	0.03	0.53%	6.277	6.277	6.277	0
Jun 06 2024	6.244	0.02	0.31%	6.263	6.263	6.244	749
Jun 05 2024	6.225	0.10	1.62%	6.155	6.225	6.155	1,188
Jun 04 2024	6.126	-0.13	-2.05%	6.126	6.126	6.126	0
Jun 03 2024	6.254	0.00	0.06%	6.254	6.254	6.254	0
May 31 2024	6.25	-0.14	-2.19%	6.25	6.25	6.25	0
May 30 2024	6.39	-0.02	-0.33%	6.406	6.406	6.39	160
May 29 2024	6.411	-0.13	-1.96%	6.411	6.411	6.411	0
May 28 2024	6.539	0.00	0.00%	6.539	6.539	6.539	0
May 27 2024	6.539	0.01	0.11%	6.539	6.539	6.539	0
May 24 2024	6.532	-0.06	-0.97%	6.532	6.532	6.532	0
May 23 2024	6.596	0.00	0.03%	6.638	6.638	6.596	40
May 22 2024	6.594	0.00	0.06%	6.594	6.594	6.594	0
May 21 2024	6.59	-0.02	-0.24%	6.602	6.602	6.59	520
May 20 2024	6.606	-0.01	-0.08%	6.606	6.606	6.606	0
May 17 2024	6.611	-0.02	-0.23%	6.623	6.623	6.611	600
May 16 2024	6.626	0.07	1.04%	6.626	6.626	6.626	0
May 15 2024	6.558	0.06	0.94%	6.558	6.558	6.558	0
May 14 2024	6.497	0.00	0.00%	6.497	6.497	6.497	0
May 13 2024	6.497	0.01	0.22%	6.497	6.497	6.497	150
May 10 2024	6.483	0.04	0.62%	6.483	6.483	6.483	0
May 09 2024	6.443	-0.13	-1.95%	6.443	6.443	6.443	324
May 08 2024	6.571	-0.04	-0.59%	6.571	6.571	6.571	0
May 07 2024	6.61	0.10	1.57%	6.597	6.61	6.597	373
May 06 2024	6.508	0.01	0.14%	6.508	6.508	6.508	0
May 03 2024	6.499	-0.09	-1.40%	6.499	6.499	6.499	0
May 02 2024	6.591	-0.01	-0.21%	6.591	6.591	6.591	25
Apr 30 2024	6.605	-0.03	-0.48%	6.605	6.605	6.605	0
Apr 29 2024	6.637	0.04	0.59%	6.637	6.637	6.637	0
Apr 26 2024	6.598	-0.04	-0.59%	6.583	6.598	6.583	109
Apr 25 2024	6.637	-0.02	-0.29%	6.637	6.637	6.637	250
Apr 24 2024	6.656	0.10	1.46%	6.652	6.656	6.652	2,000
Apr 23 2024	6.56	0.07	1.03%	6.532	6.56	6.532	177
Apr 22 2024	6.493	0.02	0.36%	6.495	6.50	6.482	3,706
Apr 19 2024	6.47	-0.05	-0.74%	6.47	6.47	6.47	0
Apr 18 2024	6.518	-0.06	-0.85%	6.518	6.518	6.518	0
Apr 17 2024	6.574	-0.04	-0.56%	6.574	6.574	6.574	0
Apr 16 2024	6.611	-0.21	-3.12%	6.613	6.613	6.611	522
Apr 15 2024	6.824	-0.11	-1.61%	6.824	6.824	6.824	0
Apr 12 2024	6.936	0.09	1.24%	6.936	6.936	6.936	0
Apr 11 2024	6.851	-0.01	-0.16%	6.851	6.851	6.851	0
Apr 10 2024	6.862	0.06	0.85%	6.862	6.862	6.862	0
Apr 09 2024	6.804	0.01	0.15%	6.804	6.804	6.804	0
Apr 08 2024	6.794	0.01	0.18%	6.807	6.82	6.791	4,361
Apr 05 2024	6.782	-0.08	-1.15%	6.752	6.782	6.752	5
Apr 04 2024	6.861	0.00	-0.04%	6.861	6.861	6.861	0
Apr 03 2024	6.864	0.00	-0.01%	6.864	6.864	6.864	0
Apr 02 2024	6.865	-0.04	-0.58%	7.00	7.017	6.833	1,329
Mar 28 2024	6.905	0.08	1.10%	6.89	6.905	6.89	1,441
Mar 27 2024	6.83	-0.04	-0.58%	6.899	6.917	6.83	312
Mar 26 2024	6.87	-0.03	-0.41%	6.878	6.878	6.87	13
Mar 25 2024	6.898	0.02	0.31%	6.898	6.898	6.898	0
Mar 22 2024	6.877	-0.06	-0.89%	6.962	6.962	6.877	32,472
Mar 21 2024	6.939	0.12	1.76%	6.939	6.939	6.939	0
Mar 20 2024	6.819	-0.02	-0.31%	6.833	6.833	6.819	26
Mar 19 2024	6.84	0.01	0.12%	6.854	6.854	6.84	8
Mar 18 2024	6.832	-0.01	-0.12%	6.832	6.832	6.832	0

Rize Cyber Sec & Data Pr...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions