Ma Rici Etf (RICI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 25.7675 | -0.15 | -0.56 | 25.9 | 25.9 | 25.64 | 691 |
| 1737567000 | 25.9125 | 0 | 0.00 | 25.9125 | 25.9125 | 25.9125 | 0 |
| 1737480600 | 25.9125 | -0.14 | -0.53 | 25.9125 | 25.9125 | 25.9125 | 0 |
| 1737394200 | 26.05 | -0.28 | -1.07 | 26.05 | 26.05 | 26.05 | 68 |
| 1737135000 | 26.3325 | 0.25 | 0.94 | 26.225 | 26.3325 | 26.22 | 315 |
| 1737048600 | 26.0875 | -0.12 | -0.44 | 26.415 | 26.415 | 26.0875 | 400 |
| 1736962200 | 26.2025 | 0.19 | 0.74 | 26.2025 | 26.2025 | 26.2025 | 0 |
| 1736875800 | 26.01 | 0.81 | 3.19 | 26.01 | 26.01 | 26.01 | 0 |
| 1736789400 | 25.205 | 0 | 0.00 | 25.205 | 25.205 | 25.205 | 57 |
| 1736530200 | 25.205 | 0 | 0.00 | 25.205 | 25.205 | 25.205 | 1 |
| 1736443800 | 25.205 | 0.32 | 1.30 | 25.205 | 25.205 | 25.205 | 0 |
| 1736357400 | 24.8825 | 0.17 | 0.69 | 24.8825 | 24.8825 | 24.8825 | 0 |
| 1736271000 | 24.7125 | 0.15 | 0.62 | 24.57 | 24.7125 | 24.565 | 2296 |
| 1736184600 | 24.56 | 0 | 0.00 | 24.56 | 24.56 | 24.56 | 136 |
| 1735925400 | 24.56 | -0.31 | -1.23 | 24.63 | 24.63 | 24.56 | 245 |
| 1735839000 | 24.865 | 0.57 | 2.35 | 24.865 | 24.865 | 24.865 | 0 |
| 1735666200 | 24.295 | 0 | 0.00 | 24.295 | 24.295 | 24.295 | 0 |
| 1735579800 | 24.295 | 0.42 | 1.76 | 24.295 | 24.295 | 24.295 | 0 |
| 1735320600 | 23.875 | 0.18 | 0.74 | 23.875 | 23.875 | 23.875 | 0 |
| 1735061400 | 23.7 | -0.05 | -0.20 | 23.7 | 23.7 | 23.7 | 44 |
| 1734975000 | 23.7475 | 0.04 | 0.19 | 23.7475 | 23.7475 | 23.7475 | 0 |
| 1734715800 | 23.7025 | 0.11 | 0.46 | 23.7025 | 23.7025 | 23.7025 | 0 |
| 1734629400 | 23.595 | 0.02 | 0.11 | 23.595 | 23.595 | 23.595 | 36 |
| 1734543000 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 0 |
| 1734456600 | 23.57 | -0.2 | -0.82 | 23.635 | 23.635 | 23.57 | 1817 |
| 1734370200 | 23.765 | -0.17 | -0.72 | 23.765 | 23.765 | 23.765 | 20 |
| 1734111000 | 23.9375 | 0.21 | 0.90 | 23.9375 | 23.9375 | 23.9375 | 0 |
| 1734024600 | 23.725 | -0.05 | -0.22 | 23.725 | 23.725 | 23.725 | 0 |
| 1733938200 | 23.7775 | 0.21 | 0.90 | 23.7775 | 23.7775 | 23.7775 | 2 |
| 1733851800 | 23.565 | 0.07 | 0.28 | 23.565 | 23.565 | 23.565 | 0 |
| 1733765400 | 23.5 | 0.19 | 0.80 | 23.5 | 23.5 | 23.5 | 0 |
| 1733506200 | 23.3125 | -0.08 | -0.33 | 23.35 | 23.35 | 23.3125 | 174 |
| 1733419800 | 23.39 | -0.09 | -0.39 | 23.39 | 23.39 | 23.39 | 0 |
| 1733333400 | 23.4825 | -0.19 | -0.78 | 23.4825 | 23.4825 | 23.4825 | 0 |
| 1733247000 | 23.6675 | 0.04 | 0.15 | 23.6675 | 23.6675 | 23.6675 | 0 |
| 1733160600 | 23.6325 | 0 | 0.00 | 23.6325 | 23.6325 | 23.6325 | 0 |
| 1732901400 | 23.6325 | 0.1 | 0.42 | 23.6325 | 23.6325 | 23.6325 | 0 |
| 1732815000 | 23.5325 | -0.08 | -0.32 | 23.5325 | 23.5325 | 23.5325 | 0 |
| 1732728600 | 23.6075 | -0.36 | -1.50 | 23.97 | 23.97 | 23.6075 | 249 |
| 1732642200 | 23.9675 | 0.1 | 0.42 | 23.945 | 23.9675 | 23.945 | 683 |
| 1732555800 | 23.8675 | -0.3 | -1.24 | 23.8675 | 23.8675 | 23.8675 | 227 |
| 1732296600 | 24.1675 | 0.21 | 0.87 | 24.1675 | 24.1675 | 24.1675 | 0 |
| 1732210200 | 23.96 | 0.42 | 1.78 | 23.95 | 24 | 23.95 | 656 |
| 1732123800 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1732037400 | 23.54 | -0.04 | -0.18 | 23.7 | 23.7 | 23.54 | 1213 |
| 1731951000 | 23.5825 | 0.22 | 0.95 | 23.5825 | 23.5825 | 23.5825 | 0 |
| 1731691800 | 23.36 | 0.13 | 0.54 | 23.36 | 23.36 | 23.36 | 0 |
| 1731605400 | 23.235 | -0.01 | -0.04 | 23.295 | 23.295 | 23.235 | 2692 |
| 1731519000 | 23.245 | -0.03 | -0.14 | 23.245 | 23.245 | 23.245 | 0 |
| 1731432600 | 23.2775 | 0.18 | 0.76 | 23.16 | 23.2775 | 23.16 | 1125 |
| 1731346200 | 23.1025 | -0.13 | -0.57 | 23.1025 | 23.1025 | 23.1025 | 1254 |
| 1731087000 | 23.235 | -0.12 | -0.52 | 23.235 | 23.235 | 23.235 | 0 |
| 1731000600 | 23.3575 | -0.04 | -0.15 | 23.3575 | 23.3575 | 23.3575 | 0 |
| 1730914200 | 23.3925 | 0.03 | 0.14 | 23.3925 | 23.3925 | 23.3925 | 115 |
| 1730827800 | 23.36 | 0.04 | 0.15 | 23.36 | 23.36 | 23.36 | 0 |
| 1730741400 | 23.325 | 0.2 | 0.86 | 23.325 | 23.325 | 23.325 | 0 |
| 1730482200 | 23.125 | -0.08 | -0.33 | 23.12 | 23.125 | 23.12 | 81 |
| 1730395800 | 23.2025 | 0.16 | 0.72 | 23.2025 | 23.2025 | 23.2025 | 0 |
| 1730309400 | 23.0375 | 0.18 | 0.78 | 23.0375 | 23.0375 | 23.0375 | 0 |
| 1730223000 | 22.86 | -0.07 | -0.28 | 22.86 | 22.86 | 22.86 | 170 |
| 1730136600 | 22.925 | -0.57 | -2.42 | 22.925 | 22.925 | 22.925 | 52 |
| 1729873800 | 23.4925 | 0.13 | 0.55 | 23.4925 | 23.4925 | 23.4925 | 0 |
| 1729787400 | 23.365 | -0.01 | -0.02 | 23.365 | 23.365 | 23.365 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
