Rydex Dow 2x Strategy Fund (RYLDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 06 may 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
| 03 may 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| 02 may 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| 01 may 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| 30 abr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 29 abr 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| 26 abr 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
| 25 abr 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
| 24 abr 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
| 23 abr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 22 abr 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
| 19 abr 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| 18 abr 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| 17 abr 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
| 16 abr 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| 15 abr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 12 abr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 11 abr 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
| 10 abr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 09 abr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| 08 abr 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| 05 abr 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| 04 abr 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 03 abr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 02 abr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 01 abr 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| 28 mar 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
| 27 mar 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| 26 mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 25 mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
| 22 mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 21 mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 20 mar 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| 19 mar 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| 18 mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 15 mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 14 mar 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
| 13 mar 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
| 12 mar 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
| 11 mar 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
| 08 mar 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
| 07 mar 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| 06 mar 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 05 mar 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 04 mar 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| 01 mar 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 29 feb 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
| 28 feb 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| 27 feb 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
| 26 feb 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
| 23 feb 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
| 22 feb 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| 21 feb 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| 20 feb 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
| 16 feb 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 15 feb 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
| 14 feb 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 13 feb 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 12 feb 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
| 09 feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
| 08 feb 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 07 feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 06 feb 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| 05 feb 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| 02 feb 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 01 feb 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
| 31 ene 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
| 30 ene 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
| 29 ene 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 26 ene 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
| 25 ene 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| 24 ene 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
| 23 ene 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
| 22 ene 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| 19 ene 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 18 ene 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
| 17 ene 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 16 ene 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 12 ene 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| 11 ene 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 10 ene 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 09 ene 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| 08 ene 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
| 05 ene 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 04 ene 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 03 ene 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
| 02 ene 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 29 dic 2023 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 28 dic 2023 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 27 dic 2023 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| 26 dic 2023 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 22 dic 2023 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
| 21 dic 2023 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 20 dic 2023 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| 19 dic 2023 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 18 dic 2023 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 15 dic 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
| 14 dic 2023 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
| *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.