Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Rize USA Environmental Impact UCITS ETF Class A USD Accumulation (LUSA.L)

4.3932
+0.0910
+(2.12%)
At close: April 30 at 11:57:40 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20254.39324.39324.39324.39324.3932-
Apr 30, 20254.30904.31154.30904.28574.28578,759
Apr 29, 20254.30224.30224.30224.30224.3022-
Apr 28, 20254.30104.33004.30104.28704.28704
Apr 25, 20254.25404.25404.25404.25404.2540-
Apr 24, 20254.21274.21274.21274.21274.2127-
Apr 23, 20254.15604.21304.15604.19684.19684
Apr 22, 20254.13154.13154.04154.11924.119210
Apr 17, 20254.12104.12104.12104.10504.105019
Apr 16, 20254.13824.13824.13824.13824.1382-
Apr 15, 20254.14254.15254.14254.14654.14654
Apr 14, 20254.12254.12254.09804.12554.12555
Apr 11, 20254.01154.10754.01153.98223.98226
Apr 10, 20254.03804.13104.02654.01034.010352
Apr 9, 20253.88303.88303.87153.83003.830022
Apr 8, 20253.97703.97703.97703.97703.9770-
Apr 7, 20253.95053.95053.93203.88403.88404
Apr 4, 20254.02274.02274.02274.02274.0227-
Apr 3, 20254.20104.20104.20104.20104.2010-
Apr 2, 20254.40024.40024.40024.40024.4002-
Apr 1, 20254.36554.36554.36554.36554.3655-
Mar 31, 20254.32204.32204.26904.30154.301517
Mar 28, 20254.34754.34754.34754.34754.3475-
Mar 27, 20254.46104.46104.46104.46104.4610-
Mar 26, 20254.49504.49504.49504.49504.4950-
Mar 25, 20254.55104.55104.55104.53104.531034
Mar 24, 20254.49004.49004.49004.53284.5328-
Mar 21, 20254.42274.42274.42274.42274.4227-
Mar 20, 20254.50304.50304.50304.50304.5030-
Mar 19, 20254.49404.49404.49404.49404.4940-
Mar 18, 20254.45134.45134.45134.45134.4513-
Mar 17, 20254.47454.47454.47454.47454.4745-
Mar 14, 20254.32804.33354.32804.40804.408031,882
Mar 13, 20254.29684.29684.29684.29684.2968-
Mar 12, 20254.36954.36954.36954.36954.3695-
Mar 11, 20254.34674.34674.34674.34674.3467-
Mar 10, 20254.44104.44104.44104.44104.4410-
Mar 7, 20254.39734.39734.39734.39734.3973-
Mar 6, 20254.43384.43384.43384.43384.4338-
Mar 5, 20254.39654.46804.39654.39174.39175
Mar 4, 20254.31484.31484.31484.31484.3148-
Mar 3, 20254.55954.61754.55954.54754.5475633
Feb 28, 20254.55304.55304.55304.55304.5530-
Feb 27, 20254.67704.69204.67704.66484.66484
Feb 26, 20254.70984.70984.70984.70984.7098-
Feb 25, 20254.63054.63054.61854.61804.61807
Feb 24, 20254.67534.67534.67534.67534.6753-
Feb 21, 20254.82404.82404.78904.74154.74159
Feb 20, 20254.77704.77704.77704.77704.7770-
Feb 19, 20254.88954.88954.85304.86924.869232
Feb 18, 20254.85704.86304.85704.87904.879012
Feb 17, 20254.85354.85354.82204.82654.826512
Feb 14, 20254.82604.82604.82604.82604.8260-
Feb 13, 20254.77354.77354.77354.77354.7735-
Feb 12, 20254.74154.74154.74154.74154.7415-
Feb 11, 20254.84284.84284.84284.84284.8428-
Feb 10, 20254.86754.86754.86754.83774.837715
Feb 7, 20254.83934.83934.83934.83934.8393-
Feb 6, 20254.92534.92534.92534.92534.9253-
Feb 5, 20254.85254.85254.81354.84474.844710
Feb 4, 20254.85684.85684.85684.85684.8568-
Feb 3, 20254.83504.83504.59854.84724.84729
Jan 31, 20254.95754.95754.94054.94824.948213
Jan 30, 20254.93074.93074.93074.93074.9307-
Jan 29, 20254.86404.86404.86404.86404.8640-
Jan 28, 20254.81234.81234.81234.81234.8123-
Jan 27, 20254.87154.97154.87154.86184.861815
Jan 24, 20255.00055.00055.00055.00055.0005-
Jan 23, 20254.93484.93484.93484.93484.9348-
Jan 22, 20254.96824.96824.96824.96824.9682-
Jan 21, 20254.99254.99254.99254.99254.9925-
Jan 20, 20254.95154.95154.95154.99004.990012
Jan 17, 20254.96584.96584.96584.96584.9658-
Jan 16, 20254.89704.89704.89704.93874.938710
Jan 15, 20254.82754.83004.82754.89424.894215
Jan 14, 20254.76454.76454.72254.77654.776519
Jan 13, 20254.69104.70704.63104.68634.686311
Jan 10, 20254.70774.70774.70774.70774.7077-
Jan 9, 20254.81424.81424.81424.81424.8142-
Jan 8, 20254.84554.84554.84554.81424.81421
Jan 7, 20254.94224.94224.94224.94224.9422-
Jan 6, 20254.96554.96554.96554.97524.97522
Jan 3, 20254.86004.86004.86004.86004.8600-
Jan 2, 20254.79754.79754.78954.83504.835033
Dec 31, 20244.79234.79234.79234.79234.7923-
Dec 30, 20244.75004.75004.75004.75004.7500-
Dec 27, 20244.82784.82784.82784.82784.8278-
Dec 24, 20244.81754.81754.81754.81754.8175-
Dec 23, 20244.79704.79704.79704.79704.7970-
Dec 20, 20244.82704.82704.82704.82704.8270-
Dec 19, 20244.77454.79154.77454.77154.771524
Dec 18, 20245.02605.02605.02605.01555.015510
Dec 17, 20244.96884.96884.96884.96884.9688-
Dec 16, 20245.08205.08205.03105.07155.07157
Dec 13, 20245.07405.07405.07005.05955.05957
Dec 12, 20245.13655.13655.13655.13655.1365-
Dec 11, 20245.16055.16055.16055.16055.1605-
Dec 10, 20245.21055.21055.21055.21055.2105-
Dec 9, 20245.20705.26605.20705.26805.268023
Dec 6, 20245.19705.19705.19705.19805.19801
Dec 5, 20245.22405.22405.21505.21855.21854
Dec 4, 20245.28805.28805.25405.24455.244549
Dec 3, 20245.26605.26605.26605.26605.2660-
Dec 2, 20245.31055.31055.31055.31055.3105-
Nov 29, 20245.36205.36205.30005.32555.325534
Nov 28, 20245.31905.31905.13505.30055.300531
Nov 27, 20245.22905.22905.22905.27555.27551
Nov 26, 20245.31005.31005.31005.26705.26703
Nov 25, 20245.32105.32105.24905.36105.361062
Nov 22, 20245.15005.17805.15005.18355.183518
Nov 21, 20245.12005.12005.12005.12005.1200-
Nov 20, 20244.98084.98084.98084.98084.9808-
Nov 19, 20244.97734.97734.97734.97734.9773-
Nov 18, 20245.00255.00255.00255.00255.0025-
Nov 15, 20244.97384.97384.97384.97384.9738-
Nov 14, 20245.03405.03605.03404.99674.996721
Nov 13, 20245.02205.02205.00905.09905.09904,828
Nov 12, 20245.05455.05455.05455.05455.0545-
Nov 11, 20245.11005.11005.11005.13705.13702,873
Nov 8, 20245.06105.06105.06105.06105.0610-
Nov 7, 20245.11605.11605.11605.11605.1160-
Nov 6, 20245.19605.19605.19605.08355.0835281
Nov 5, 20245.08655.08655.08655.08655.0865-
Nov 4, 20245.01905.01905.01905.05205.05202
Nov 1, 20244.98304.98304.98305.00005.000013
Oct 31, 20244.99034.99034.99034.99034.9903-
Oct 30, 20245.04505.04505.04505.04505.0450-
Oct 29, 20245.02905.02905.02905.02605.02607
Oct 28, 20245.11555.11555.11555.11555.1155-
Oct 25, 20245.06255.06255.06255.06255.0625-
Oct 24, 20244.99154.99154.91655.00805.00807
Oct 23, 20244.96654.96654.96654.94904.94902
Oct 22, 20244.99354.99354.99354.99354.9935-
Oct 21, 20245.03905.03905.03905.01955.01957
Oct 18, 20245.09555.09555.09555.09555.0955-
Oct 17, 20245.11205.11205.10205.10105.101034
Oct 16, 20245.04605.04605.01205.13005.130037
Oct 15, 20245.08605.08605.03405.07155.071516
Oct 14, 20245.06705.06705.06705.06705.0670-
Oct 11, 20244.99004.99004.99005.03605.036047
Oct 10, 20245.01305.04905.01304.95574.955781
Oct 9, 20245.03905.03905.03905.05355.053532
Oct 8, 20244.98105.04104.98104.97804.978015
Oct 7, 20245.07605.07605.07604.99554.995538
Oct 4, 20244.98305.01204.97755.00785.007864
Oct 3, 20244.95754.95754.92004.95754.957563
Oct 2, 20244.92804.92804.92254.94354.943563
Oct 1, 20244.98454.98454.96204.96884.968814
Sep 30, 20244.99905.09604.99905.03705.037085
Sep 27, 20244.98905.10004.98905.09355.093589
Sep 26, 20244.94955.01904.94954.99604.996027
Sep 25, 20245.05505.05504.99154.98974.989722
Sep 24, 20245.06105.06105.00005.02755.0275197
Sep 23, 20245.05605.05604.96304.97104.971072
Sep 20, 20245.05505.05505.05404.96724.9672136
Sep 19, 20245.06305.12305.02905.03905.0390142
Sep 18, 20244.95454.95454.95454.95454.9545-
Sep 17, 20245.00905.00905.00905.00905.0090-
Sep 16, 20244.88704.88854.88704.87404.874028,198
Sep 13, 20244.87004.87004.87004.87004.8700-
Sep 12, 20244.75124.75124.75124.75124.7512-
Sep 11, 20244.63154.63154.63154.61634.616314,863
Sep 10, 20244.59254.59254.59254.59254.5925-
Sep 9, 20244.60384.60384.60384.60384.6038-
Sep 6, 20244.61474.61474.61474.61474.6147-
Sep 5, 20244.69904.69904.69904.69904.6990-
Sep 4, 20244.77154.77154.77154.77154.7715-
Sep 3, 20244.79104.79104.79104.79104.7910-
Sep 2, 20244.94974.94974.94974.94974.9497-
Aug 30, 20244.95254.95254.95254.90804.90801
Aug 29, 20244.91004.91004.91004.91004.9100-
Aug 28, 20244.86854.86854.86854.86854.8685-
Aug 27, 20244.89954.89954.89954.89954.8995-
Aug 23, 20244.95154.95154.95154.95154.9515-
Aug 22, 20244.87304.87304.86704.80534.805324
Aug 21, 20244.80054.80054.78854.81024.810222
Aug 20, 20244.89954.89954.75654.75654.756536
Aug 19, 20244.80604.80604.80604.81334.81334
Aug 16, 20244.77904.77904.75004.72524.72528
Aug 15, 20244.63454.63454.63454.74074.740714,515
Aug 14, 20244.65854.65854.65854.63854.638514,464
Aug 13, 20244.60154.60154.60154.60154.6015-
Aug 12, 20244.54934.54934.54934.54934.5493-
Aug 9, 20244.68454.68454.68454.59554.595543
Aug 8, 20244.66074.66074.66074.66074.6607-
Aug 7, 20244.72174.72174.72174.72174.7217-
Aug 6, 20244.67884.67884.67884.67884.6788-
Aug 5, 20244.78354.90904.55754.69404.6940103,424
Aug 2, 20244.97204.97204.95704.80104.801030,792
Aug 1, 20245.00725.00725.00725.00725.0072-
Jul 31, 20245.11005.11005.10705.11555.11553
Jul 30, 20245.03705.03705.03705.03705.0370-
Jul 29, 20245.06405.06405.06405.06405.0640-
Jul 26, 20245.05905.05905.05905.07955.079513,485
Jul 25, 20245.02905.02905.02905.02905.0290-
Jul 24, 20245.06205.06205.06205.06255.062513,319
Jul 23, 20245.08805.08805.08805.08805.0880-
Jul 22, 20245.00605.00605.00605.00205.002013,640
Jul 19, 20245.05105.05105.04604.95054.950526,912
Jul 18, 20245.15705.15705.15705.15955.159513,264
Jul 17, 20245.24605.24605.24605.18705.187012,920
Jul 16, 20245.09805.09805.09805.16955.169541
Jul 15, 20245.10605.10605.10605.10605.1060-
Jul 12, 20245.01305.01305.01305.09955.099513,604
Jul 11, 20244.83504.83504.83504.96154.961514,095
Jul 10, 20244.72074.72074.72074.72074.7207-
Jul 9, 20244.67574.67574.67574.67574.6757-
Jul 8, 20244.69454.70504.69454.73334.733328,712
Jul 5, 20244.67624.67624.67624.67624.6762-
Jul 4, 20244.70004.70004.70004.70004.7000-
Jul 3, 20244.68304.68304.68304.68304.6830-
Jul 2, 20244.60504.60854.57604.61474.614725
Jul 1, 20244.64104.64104.64104.64104.6410-
Jun 28, 20244.79604.79604.79604.74754.747513,894
Jun 27, 20244.72804.72804.72804.72804.7280-
Jun 26, 20244.71154.71154.71154.71154.7115-
Jun 25, 20244.73254.73254.73254.73254.7325-
Jun 24, 20244.82304.82304.82304.82304.8230-
Jun 21, 20244.76324.76324.76324.76324.7632-
Jun 20, 20244.85154.85504.85154.82704.82702,254
Jun 19, 20244.83504.83504.83504.83504.8350-
Jun 18, 20244.84924.84924.84924.84924.8492-
Jun 17, 20244.80074.80074.80074.80074.8007-
Jun 14, 20244.86754.87354.86754.84054.840513,744
Jun 13, 20244.90504.90504.90504.90504.9050-
Jun 12, 20244.96954.96954.96955.03705.037013,658
Jun 11, 20244.86454.86454.86454.86454.8645-
Jun 10, 20244.83554.83554.82804.87274.872727,538
Jun 7, 20244.89104.89104.89104.87974.879713,628
Jun 6, 20244.95304.95304.95304.95304.9530-
Jun 5, 20244.94554.94554.94554.94554.9455-
Jun 4, 20244.91304.91304.91304.89254.892513,570
Jun 3, 20245.01705.01705.01704.97604.976013,414
May 31, 20244.91204.91204.91204.91204.9120-
May 30, 20244.89604.89604.89604.94754.947513,656
May 29, 20244.90004.90004.90004.90004.9000-
May 28, 20245.01255.01255.01255.01255.0125-
May 24, 20244.99804.99804.99804.99804.9980-
May 23, 20244.92724.92724.92724.92724.9272-
May 22, 20245.00605.00605.00605.00605.0060-
May 21, 20244.90454.90454.90454.90454.9045-
May 20, 20244.91454.91454.91454.91454.9145-
May 17, 20244.90554.90554.90554.90554.9055-
May 16, 20244.91204.91204.91204.91204.9120-
May 15, 20244.99704.99704.99704.96504.965021,185
May 14, 20244.97674.97674.97674.97674.9767-
May 13, 20244.89034.89034.89034.89034.8903-
May 10, 20244.84254.84254.84254.84254.8425-
May 9, 20244.85624.85624.85624.85624.8562-
May 8, 20244.80574.80574.80574.80574.8057-
May 7, 20244.85274.85274.85274.85274.8527-
May 3, 20244.64804.71604.64804.75084.750823,166
May 2, 20244.61374.61374.61374.61374.6137-

Related Tickers