Rydex Technology Fund (RYCHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| 18 jun 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| 17 jun 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 14 jun 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 13 jun 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 12 jun 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 11 jun 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| 10 jun 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
| 07 jun 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
| 06 jun 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
| 05 jun 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
| 04 jun 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 03 jun 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 31 may 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 30 may 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 29 may 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| 28 may 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 24 may 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 23 may 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| 22 may 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
| 21 may 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| 20 may 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 17 may 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| 16 may 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 15 may 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
| 14 may 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| 13 may 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
| 10 may 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
| 09 may 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
| 08 may 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| 07 may 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| 06 may 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| 03 may 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| 02 may 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| 01 may 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| 30 abr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 29 abr 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 26 abr 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| 25 abr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| 24 abr 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| 23 abr 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
| 22 abr 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| 19 abr 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| 18 abr 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 17 abr 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| 16 abr 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| 15 abr 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
| 12 abr 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 11 abr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 10 abr 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| 09 abr 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
| 08 abr 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| 05 abr 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| 04 abr 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
| 03 abr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 02 abr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 01 abr 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 28 mar 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| 27 mar 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| 26 mar 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 25 mar 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| 22 mar 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
| 21 mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 20 mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 19 mar 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
| 18 mar 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 15 mar 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 14 mar 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 13 mar 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| 12 mar 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 11 mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 08 mar 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| 07 mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 06 mar 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| 05 mar 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| 04 mar 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
| 01 mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 29 feb 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 28 feb 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| 27 feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 26 feb 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
| 23 feb 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
| 22 feb 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
| 21 feb 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
| 20 feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| 16 feb 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 15 feb 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 14 feb 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| 13 feb 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| 12 feb 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 09 feb 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 08 feb 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
| 07 feb 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
| 06 feb 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
| 05 feb 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
| 02 feb 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| 01 feb 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 31 ene 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 30 ene 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
| *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.