Rydex NASDAQ-100 2x Strategy Fund (RYCCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 311.38 | 311.38 | 311.38 | 311.38 | 311.38 | - |
| 23 abr 2024 | 309.48 | 309.48 | 309.48 | 309.48 | 309.48 | - |
| 22 abr 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 300.49 | - |
| 19 abr 2024 | 294.61 | 294.61 | 294.61 | 294.61 | 294.61 | - |
| 18 abr 2024 | 307.37 | 307.37 | 307.37 | 307.37 | 307.37 | - |
| 17 abr 2024 | 311.01 | 311.01 | 311.01 | 311.01 | 311.01 | - |
| 16 abr 2024 | 318.99 | 318.99 | 318.99 | 318.99 | 318.99 | - |
| 15 abr 2024 | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | - |
| 12 abr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| 11 abr 2024 | 341.31 | 341.31 | 341.31 | 341.31 | 341.31 | - |
| 10 abr 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
| 09 abr 2024 | 336.52 | 336.52 | 336.52 | 336.52 | 336.52 | - |
| 08 abr 2024 | 334.03 | 334.03 | 334.03 | 334.03 | 334.03 | - |
| 05 abr 2024 | 334.37 | 334.37 | 334.37 | 334.37 | 334.37 | - |
| 04 abr 2024 | 326.21 | 326.21 | 326.21 | 326.21 | 326.21 | - |
| 03 abr 2024 | 336.77 | 336.77 | 336.77 | 336.77 | 336.77 | - |
| 02 abr 2024 | 335.34 | 335.34 | 335.34 | 335.34 | 335.34 | - |
| 01 abr 2024 | 341.72 | 341.72 | 341.72 | 341.72 | 341.72 | - |
| 28 mar 2024 | 340.41 | 340.41 | 340.41 | 340.41 | 340.41 | - |
| 27 mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| 26 mar 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 25 mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| 22 mar 2024 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
| 21 mar 2024 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
| 20 mar 2024 | 340.72 | 340.72 | 340.72 | 340.72 | 340.72 | - |
| 19 mar 2024 | 332.97 | 332.97 | 332.97 | 332.97 | 332.97 | - |
| 18 mar 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
| 15 mar 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
| 14 mar 2024 | 332.86 | 332.86 | 332.86 | 332.86 | 332.86 | - |
| 13 mar 2024 | 334.85 | 334.85 | 334.85 | 334.85 | 334.85 | - |
| 12 mar 2024 | 340.49 | 340.49 | 340.49 | 340.49 | 340.49 | - |
| 11 mar 2024 | 330.76 | 330.76 | 330.76 | 330.76 | 330.76 | - |
| 08 mar 2024 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | - |
| 07 mar 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
| 06 mar 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 05 mar 2024 | 329.33 | 329.33 | 329.33 | 329.33 | 329.33 | - |
| 04 mar 2024 | 341.69 | 341.69 | 341.69 | 341.69 | 341.69 | - |
| 01 mar 2024 | 344.62 | 344.62 | 344.62 | 344.62 | 344.62 | - |
| 29 feb 2024 | 335.09 | 335.09 | 335.09 | 335.09 | 335.09 | - |
| 28 feb 2024 | 328.91 | 328.91 | 328.91 | 328.91 | 328.91 | - |
| 27 feb 2024 | 332.52 | 332.52 | 332.52 | 332.52 | 332.52 | - |
| 26 feb 2024 | 331.16 | 331.16 | 331.16 | 331.16 | 331.16 | - |
| 23 feb 2024 | 331.42 | 331.42 | 331.42 | 331.42 | 331.42 | - |
| 22 feb 2024 | 334.01 | 334.01 | 334.01 | 334.01 | 334.01 | - |
| 21 feb 2024 | 315.19 | 315.19 | 315.19 | 315.19 | 315.19 | - |
| 20 feb 2024 | 317.69 | 317.69 | 317.69 | 317.69 | 317.69 | - |
| 16 feb 2024 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| 15 feb 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 328.97 | - |
| 14 feb 2024 | 327.52 | 327.52 | 327.52 | 327.52 | 327.52 | - |
| 13 feb 2024 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | - |
| 12 feb 2024 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | - |
| 09 feb 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
| 08 feb 2024 | 327.09 | 327.09 | 327.09 | 327.09 | 327.09 | - |
| 07 feb 2024 | 326.09 | 326.09 | 326.09 | 326.09 | 326.09 | - |
| 06 feb 2024 | 319.55 | 319.55 | 319.55 | 319.55 | 319.55 | - |
| 05 feb 2024 | 321.03 | 321.03 | 321.03 | 321.03 | 321.03 | - |
| 02 feb 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
| 01 feb 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
| 31 ene 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| 30 ene 2024 | 316.78 | 316.78 | 316.78 | 316.78 | 316.78 | - |
| 29 ene 2024 | 321.17 | 321.17 | 321.17 | 321.17 | 321.17 | - |
| 26 ene 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 25 ene 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
| 24 ene 2024 | 318.04 | 318.04 | 318.04 | 318.04 | 318.04 | - |
| 23 ene 2024 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | - |
| 22 ene 2024 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | - |
| 19 ene 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 18 ene 2024 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | - |
| 17 ene 2024 | 291.54 | 291.54 | 291.54 | 291.54 | 291.54 | - |
| 16 ene 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
| 12 ene 2024 | 295.13 | 295.13 | 295.13 | 295.13 | 295.13 | - |
| 11 ene 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 10 ene 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 09 ene 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 08 ene 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.14 | - |
| 05 ene 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| 04 ene 2024 | 276.87 | 276.87 | 276.87 | 276.87 | 276.87 | - |
| 03 ene 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | - |
| 02 ene 2024 | 285.97 | 285.97 | 285.97 | 285.97 | 285.97 | - |
| 29 dic 2023 | 296.03 | 296.03 | 296.03 | 296.03 | 296.03 | - |
| 28 dic 2023 | 298.77 | 298.77 | 298.77 | 298.77 | 298.77 | - |
| 27 dic 2023 | 299.14 | 299.14 | 299.14 | 299.14 | 299.14 | - |
| 26 dic 2023 | 298.18 | 298.18 | 298.18 | 298.18 | 298.18 | - |
| 22 dic 2023 | 294.78 | 294.78 | 294.78 | 294.78 | 294.78 | - |
| 21 dic 2023 | 294.23 | 294.23 | 294.23 | 294.23 | 294.23 | - |
| 20 dic 2023 | 287.27 | 287.27 | 287.27 | 287.27 | 287.27 | - |
| 19 dic 2023 | 296.41 | 296.41 | 296.41 | 296.41 | 296.41 | - |
| 18 dic 2023 | 293.49 | 293.49 | 293.49 | 293.49 | 293.49 | - |
| 15 dic 2023 | 289.87 | 289.87 | 289.87 | 289.87 | 289.87 | - |
| 14 dic 2023 | 287.09 | 287.09 | 287.09 | 287.09 | 287.09 | - |
| 13 dic 2023 | 287.96 | 287.96 | 287.96 | 287.96 | 287.96 | - |
| 12 dic 2023 | 280.89 | 280.89 | 280.89 | 280.89 | 280.89 | - |
| 11 dic 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| 08 dic 2023 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | - |
| 07 dic 2023 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| 06 dic 2023 | 262.19 | 262.19 | 262.19 | 262.19 | 262.19 | - |
| 05 dic 2023 | 265.26 | 265.26 | 265.26 | 265.26 | 265.26 | - |
| 04 dic 2023 | 264.04 | 264.04 | 264.04 | 264.04 | 264.04 | - |
| 01 dic 2023 | 269.43 | 269.43 | 269.43 | 269.43 | 269.43 | - |
| *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.