Rydex Utilities Fund (RYAUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 17 jun 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 14 jun 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 13 jun 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 12 jun 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 11 jun 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 10 jun 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 07 jun 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 06 jun 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 05 jun 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 04 jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 03 jun 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 31 may 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 30 may 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 29 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 28 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 24 may 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 23 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 22 may 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 21 may 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 20 may 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 17 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 16 may 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 15 may 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 14 may 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 13 may 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 10 may 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 09 may 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 08 may 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 07 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 06 may 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 03 may 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 02 may 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 01 may 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 30 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 29 abr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 26 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 25 abr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 24 abr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 23 abr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 22 abr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 19 abr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 18 abr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 17 abr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 16 abr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 15 abr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 12 abr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 11 abr 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 10 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 09 abr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 08 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 05 abr 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 04 abr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 03 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 02 abr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 01 abr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 28 mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 27 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 26 mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 25 mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 22 mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 21 mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 20 mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 19 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 18 mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 15 mar 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 14 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 13 mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 12 mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 11 mar 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 08 mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 07 mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 06 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 05 mar 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 04 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 01 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 29 feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 28 feb 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 27 feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 26 feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 23 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 22 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 21 feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 20 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 16 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 15 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 14 feb 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 13 feb 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 12 feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 09 feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 feb 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 07 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 feb 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 05 feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 02 feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 01 feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 31 ene 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 30 ene 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 29 ene 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 26 ene 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.