Singapore markets open in 22 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
43,907.57 +2,083.53 (+4.98%) CMC Crypto 200
897.37 +36.82 (+4.28%)
Rize Sustainable Future of Food UCITS ETF (FOOD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM GMT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 3.8240 | 3.8490 | 3.8135 | 3.8333 | 3.8333 | 14,116 |
| 04 Dec 2023 | 3.8495 | 3.8650 | 3.8410 | 3.8498 | 3.8498 | 3,445 |
| 01 Dec 2023 | 3.8000 | 3.8365 | 3.7680 | 3.8365 | 3.8365 | 2,582 |
| 30 Nov 2023 | 3.7605 | 3.7970 | 3.7605 | 3.7943 | 3.7943 | 9,472 |
| 29 Nov 2023 | 3.7620 | 3.7635 | 3.7510 | 3.7538 | 3.7538 | 28 |
| 28 Nov 2023 | 3.7165 | 3.7430 | 3.7165 | 3.7420 | 3.7420 | 27,520 |
| 27 Nov 2023 | 3.7360 | 3.7610 | 3.7345 | 3.7365 | 3.7365 | 32,845 |
| 24 Nov 2023 | 3.7300 | 3.7715 | 3.7275 | 3.7625 | 3.7625 | 5,544 |
| 23 Nov 2023 | 3.7285 | 3.7350 | 3.7220 | 3.7283 | 3.7283 | 13,255 |
| 22 Nov 2023 | 3.7295 | 3.7370 | 3.7200 | 3.7078 | 3.7078 | 3,322 |
| 21 Nov 2023 | 3.7400 | 3.7425 | 3.7240 | 3.7167 | 3.7167 | 34,737 |
| 20 Nov 2023 | 3.7395 | 3.7595 | 3.7330 | 3.7387 | 3.7387 | 8,629 |
| 17 Nov 2023 | 3.7450 | 3.7545 | 3.7360 | 3.7290 | 3.7290 | 13,823 |
| 16 Nov 2023 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | 3.7194 | - |
| 15 Nov 2023 | 3.7365 | 3.7720 | 3.7229 | 3.7627 | 3.7627 | 7,933 |
| 14 Nov 2023 | 3.5970 | 3.7095 | 3.5760 | 3.7185 | 3.7185 | 9,838 |
| 13 Nov 2023 | 3.6080 | 3.6080 | 3.5780 | 3.5923 | 3.5923 | 17,794 |
| 10 Nov 2023 | 3.5845 | 3.5880 | 3.5645 | 3.5760 | 3.5760 | 9,152 |
| 09 Nov 2023 | 3.6015 | 3.6150 | 3.6015 | 3.6293 | 3.6293 | 17,544 |
| 08 Nov 2023 | 3.5965 | 3.6080 | 3.5820 | 3.5990 | 3.5990 | 20,715 |
| 07 Nov 2023 | 3.6495 | 3.6530 | 3.6205 | 3.6212 | 3.6212 | 5,254 |
| 06 Nov 2023 | 3.6735 | 3.6840 | 3.6650 | 3.6535 | 3.6535 | 23,126 |
| 03 Nov 2023 | 3.6130 | 3.6780 | 3.6130 | 3.6775 | 3.6775 | 437 |
| 02 Nov 2023 | 3.5670 | 3.5670 | 3.5670 | 3.5895 | 3.5895 | 56 |
| 01 Nov 2023 | 3.5335 | 3.5335 | 3.5335 | 3.5065 | 3.5065 | 8 |
| 31 Oct 2023 | 3.5220 | 3.5405 | 3.5150 | 3.5233 | 3.5233 | 2,517 |
| 30 Oct 2023 | 3.5030 | 3.5030 | 3.4835 | 3.4920 | 3.4920 | 5,564 |
| 27 Oct 2023 | 3.4895 | 3.5005 | 3.4808 | 3.4915 | 3.4915 | 25,672 |
| 26 Oct 2023 | 3.4790 | 3.5020 | 3.4650 | 3.4962 | 3.4962 | 976 |
| 25 Oct 2023 | 3.4480 | 3.4795 | 3.4480 | 3.4875 | 3.4875 | 9,322 |
| 24 Oct 2023 | 3.4420 | 3.4660 | 3.4415 | 3.4640 | 3.4640 | 7,492 |
| 23 Oct 2023 | 3.5110 | 3.5110 | 3.4375 | 3.4762 | 3.4762 | 20,998 |
| 20 Oct 2023 | 3.5500 | 3.5500 | 3.5005 | 3.5000 | 3.5000 | 156,172 |
| 19 Oct 2023 | 3.5545 | 3.5660 | 3.5545 | 3.5660 | 3.5660 | 67,610 |
| 18 Oct 2023 | 3.6430 | 3.6475 | 3.5960 | 3.5858 | 3.5858 | 3,551 |
| 17 Oct 2023 | 3.6180 | 3.6515 | 3.5830 | 3.6495 | 3.6495 | 37,063 |
| 16 Oct 2023 | 3.5990 | 3.6270 | 3.5895 | 3.6230 | 3.6230 | 15,137 |
| 13 Oct 2023 | 3.5985 | 3.5985 | 3.5900 | 3.5755 | 3.5755 | 1,375 |
| 12 Oct 2023 | 3.7515 | 3.7515 | 3.6325 | 3.6325 | 3.6325 | 1,897 |
| 11 Oct 2023 | 3.7230 | 3.7337 | 3.7100 | 3.7048 | 3.7048 | 997 |
| 10 Oct 2023 | 3.6905 | 3.6912 | 3.6905 | 3.7320 | 3.7320 | 5,726 |
| 09 Oct 2023 | 3.6130 | 3.6259 | 3.6120 | 3.6393 | 3.6393 | 12,073 |
| 06 Oct 2023 | 3.6705 | 3.6785 | 3.6115 | 3.6585 | 3.6585 | 3,148 |
| 05 Oct 2023 | 3.6580 | 3.6875 | 3.6580 | 3.6518 | 3.6518 | 8,981 |
| 04 Oct 2023 | 3.6380 | 3.6850 | 3.6235 | 3.6520 | 3.6520 | 95,298 |
| 03 Oct 2023 | 3.6955 | 3.7065 | 3.6524 | 3.6548 | 3.6548 | 36,538 |
| 02 Oct 2023 | 3.7850 | 3.7925 | 3.7242 | 3.7332 | 3.7332 | 1,520 |
| 29 Sept 2023 | 3.8080 | 3.8190 | 3.7970 | 3.8038 | 3.8038 | 1,966 |
| 28 Sept 2023 | 3.7345 | 3.7600 | 3.7345 | 3.7680 | 3.7680 | 4,745 |
| 27 Sept 2023 | 3.7710 | 3.7780 | 3.7585 | 3.7520 | 3.7520 | 12,651 |
| 26 Sept 2023 | 3.7900 | 3.7900 | 3.7795 | 3.7817 | 3.7817 | 1,494 |
| 25 Sept 2023 | 3.7980 | 3.8335 | 3.7920 | 3.8063 | 3.8063 | 13,448 |
| 22 Sept 2023 | 3.8435 | 3.8475 | 3.8435 | 3.8282 | 3.8282 | 56,615 |
| 21 Sept 2023 | 3.8735 | 3.8770 | 3.8725 | 3.8485 | 3.8485 | 38,741 |
| 20 Sept 2023 | 3.9235 | 3.9295 | 3.9160 | 3.9557 | 3.9557 | 1,013 |
| 19 Sept 2023 | 3.9210 | 3.9445 | 3.9100 | 3.9035 | 3.9035 | 19,378 |
| 18 Sept 2023 | 3.9360 | 3.9710 | 3.9310 | 3.9375 | 3.9375 | 14,018 |
| 15 Sept 2023 | 3.9695 | 3.9695 | 3.9375 | 3.9453 | 3.9453 | 38,240 |
| 14 Sept 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9580 | 3.9580 | 51,908 |
| 13 Sept 2023 | 3.9005 | 3.9220 | 3.8985 | 3.9160 | 3.9160 | 1,300 |
| 12 Sept 2023 | 3.9190 | 3.9190 | 3.9190 | 3.9297 | 3.9297 | 3,600 |
| 11 Sept 2023 | 3.9575 | 3.9790 | 3.9480 | 3.9550 | 3.9550 | 78,937 |
| 08 Sept 2023 | 3.9655 | 3.9655 | 3.9350 | 3.9540 | 3.9540 | 4,477 |
| 07 Sept 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 06 Sept 2023 | 4.0005 | 4.0280 | 3.9915 | 3.9985 | 3.9985 | 13,095 |
| 05 Sept 2023 | 4.0695 | 4.0695 | 4.0695 | 4.0460 | 4.0460 | 903 |
| 04 Sept 2023 | 4.0755 | 4.1145 | 4.0755 | 4.0885 | 4.0885 | 7,437 |
| 01 Sept 2023 | 4.0830 | 4.1060 | 4.0830 | 4.0918 | 4.0918 | 10,014 |
| 31 Aug 2023 | 4.0845 | 4.1040 | 4.0815 | 4.0940 | 4.0940 | 10,672 |
| 30 Aug 2023 | 4.0525 | 4.0715 | 4.0525 | 4.0862 | 4.0862 | 9,884 |
| 29 Aug 2023 | 4.0240 | 4.0240 | 3.9860 | 4.0310 | 4.0310 | 9,482 |
| 25 Aug 2023 | 3.9550 | 3.9550 | 3.9280 | 3.9388 | 3.9388 | 6,956 |
| 24 Aug 2023 | 3.9710 | 3.9725 | 3.9435 | 3.9435 | 3.9435 | 8,624 |
| 23 Aug 2023 | 3.9545 | 3.9660 | 3.9360 | 3.9575 | 3.9575 | 2,561 |
| 22 Aug 2023 | 3.9500 | 3.9570 | 3.9280 | 3.9278 | 3.9278 | 7,899 |
| 21 Aug 2023 | 3.9960 | 3.9960 | 3.9300 | 3.9350 | 3.9350 | 3,027 |
| 18 Aug 2023 | 4.0000 | 4.0000 | 3.9560 | 3.9718 | 3.9718 | 3,912 |
| 17 Aug 2023 | 4.0105 | 4.0450 | 4.0065 | 4.0065 | 4.0065 | 33,318 |
| 16 Aug 2023 | 4.0750 | 4.0750 | 4.0395 | 4.0512 | 4.0512 | 1,939 |
| 15 Aug 2023 | 4.0860 | 4.0880 | 4.0560 | 4.0660 | 4.0660 | 26,312 |
| 14 Aug 2023 | 4.1250 | 4.1250 | 4.1120 | 4.1077 | 4.1077 | 13,040 |
| 11 Aug 2023 | 4.1680 | 4.1720 | 4.1545 | 4.1438 | 4.1438 | 3,441 |
| 10 Aug 2023 | 4.1965 | 4.1965 | 4.1965 | 4.1982 | 4.1982 | 14 |
| 09 Aug 2023 | 4.1965 | 4.2000 | 4.1580 | 4.1525 | 4.1525 | 1,582 |
| 08 Aug 2023 | 4.2000 | 4.2000 | 4.1320 | 4.1493 | 4.1493 | 36,011 |
| 07 Aug 2023 | 4.2615 | 4.2615 | 4.2280 | 4.2375 | 4.2375 | 10,723 |
| 04 Aug 2023 | 4.2525 | 4.2525 | 4.2180 | 4.2842 | 4.2842 | 40,970 |
| 03 Aug 2023 | 4.2235 | 4.2500 | 4.2230 | 4.2500 | 4.2500 | 22,035 |
| 02 Aug 2023 | 4.3445 | 4.3445 | 4.2585 | 4.2635 | 4.2635 | 18,182 |
| 01 Aug 2023 | 4.3755 | 4.3785 | 4.3755 | 4.3475 | 4.3475 | 7,953 |
| 31 Jul 2023 | 4.3880 | 4.4065 | 4.3840 | 4.4072 | 4.4072 | 26,806 |
| 28 Jul 2023 | 4.3500 | 4.3800 | 4.3500 | 4.3973 | 4.3973 | 4,984 |
| 27 Jul 2023 | 4.4646 | 4.4646 | 4.4265 | 4.4033 | 4.4033 | 612 |
| 26 Jul 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4288 | 4.4288 | 311 |
| 25 Jul 2023 | 4.3965 | 4.4230 | 4.3755 | 4.4150 | 4.4150 | 4,805 |
| 24 Jul 2023 | 4.3680 | 4.3825 | 4.3680 | 4.3760 | 4.3760 | 2,946 |
| 21 Jul 2023 | 4.3760 | 4.3815 | 4.3555 | 4.3637 | 4.3637 | 1,669 |
| 20 Jul 2023 | 4.4150 | 4.4200 | 4.3620 | 4.3762 | 4.3762 | 6,721 |
| 19 Jul 2023 | 4.3765 | 4.4120 | 4.3760 | 4.3987 | 4.3987 | 7,662 |
| 18 Jul 2023 | 4.3485 | 4.3895 | 4.3485 | 4.3900 | 4.3900 | 9,952 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.