U.S. markets closed
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,547.25 +109.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.41 +0.41 (+0.52%) Oro
2,327.80 +16.80 (+0.73%)
Rydex Dow 2x Strategy Fund (RYCYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 30 abr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| 29 abr 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| 26 abr 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 25 abr 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 24 abr 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 23 abr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 22 abr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 19 abr 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 18 abr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 17 abr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
| 16 abr 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
| 15 abr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| 12 abr 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 11 abr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 10 abr 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| 09 abr 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
| 08 abr 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 05 abr 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
| 04 abr 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| 03 abr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 02 abr 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
| 01 abr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 28 mar 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| 27 mar 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 26 mar 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 25 mar 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 22 mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 21 mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 20 mar 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 19 mar 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 18 mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 15 mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 14 mar 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
| 13 mar 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
| 12 mar 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 11 mar 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 08 mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 07 mar 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
| 06 mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 05 mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 04 mar 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
| 01 mar 2024 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | - |
| 29 feb 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 28 feb 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 27 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 26 feb 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
| 23 feb 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 22 feb 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 21 feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 20 feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 16 feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 15 feb 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
| 14 feb 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 13 feb 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 12 feb 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 09 feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 08 feb 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 07 feb 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 06 feb 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 05 feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 02 feb 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 01 feb 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 31 ene 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 30 ene 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 29 ene 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 26 ene 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| 25 ene 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 24 ene 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 23 ene 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
| 22 ene 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
| 19 ene 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 18 ene 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
| 17 ene 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 16 ene 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 12 ene 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 11 ene 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 10 ene 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 09 ene 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| 08 ene 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| 05 ene 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| 04 ene 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 03 ene 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
| 02 ene 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
| 29 dic 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 28 dic 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 27 dic 2023 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
| 26 dic 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| 22 dic 2023 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
| 21 dic 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| 20 dic 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
| 19 dic 2023 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
| 18 dic 2023 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
| 15 dic 2023 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
| 14 dic 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| 13 dic 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| 12 dic 2023 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
| 12 dic 2023 | 0.582 Dividendo | |||||
| 11 dic 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 113.06 | - |
| 08 dic 2023 | 112.69 | 112.69 | 112.69 | 112.69 | 112.11 | - |
| *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.