U.S. markets closed

Rydex Dow 2x Strategy Fund (RYLDX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
147.51-0.48 (-0.32%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024147.51147.51147.51147.51147.51-
13 jun 2024147.99147.99147.99147.99147.99-
12 jun 2024148.54148.54148.54148.54148.54-
11 jun 2024148.86148.86148.86148.86148.86-
10 jun 2024149.84149.84149.84149.84149.84-
07 jun 2024149.27149.27149.27149.27149.27-
06 jun 2024150.05150.05150.05150.05150.05-
05 jun 2024149.46149.46149.46149.46149.46-
04 jun 2024148.73148.73148.73148.73148.73-
03 jun 2024147.72147.72147.72147.72147.72-
31 may 2024148.58148.58148.58148.58148.58-
30 may 2024144.26144.26144.26144.26144.26-
29 may 2024146.59146.59146.59146.59146.59-
28 may 2024149.77149.77149.77149.77149.77-
24 may 2024151.44151.44151.44151.44151.44-
23 may 2024151.52151.52151.52151.52151.52-
22 may 2024156.32156.32156.32156.32156.32-
21 may 2024157.98157.98157.98157.98157.98-
20 may 2024157.50157.50157.50157.50157.50-
17 may 2024159.01159.01159.01159.01159.01-
16 may 2024158.02158.02158.02158.02158.02-
15 may 2024158.13158.13158.13158.13158.13-
14 may 2024155.34155.34155.34155.34155.34-
13 may 2024154.39154.39154.39154.39154.39-
10 may 2024154.17154.17154.17154.17154.17-
09 may 2024154.17154.17154.17154.17154.17-
08 may 2024151.52151.52151.52151.52151.52-
07 may 2024150.22150.22150.22150.22150.22-
06 may 2024150.01150.01150.01150.01150.01-
03 may 2024148.68148.68148.68148.68148.68-
02 may 2024145.35145.35145.35145.35145.35-
01 may 2024142.94142.94142.94142.94142.94-
30 abr 2024142.33142.33142.33142.33142.33-
29 abr 2024146.72146.72146.72146.72146.72-
26 abr 2024145.64145.64145.64145.64145.64-
25 abr 2024144.57144.57144.57144.57144.57-
24 abr 2024147.48147.48147.48147.48147.48-
23 abr 2024147.86147.86147.86147.86147.86-
22 abr 2024145.87145.87145.87145.87145.87-
19 abr 2024143.97143.97143.97143.97143.97-
18 abr 2024142.41142.41142.41142.41142.41-
17 abr 2024142.22142.22142.22142.22142.22-
16 abr 2024142.61142.61142.61142.61142.61-
15 abr 2024142.16142.16142.16142.16142.16-
12 abr 2024144.08144.08144.08144.08144.08-
11 abr 2024147.83147.83147.83147.83147.83-
10 abr 2024147.88147.88147.88147.88147.88-
09 abr 2024151.19151.19151.19151.19151.19-
08 abr 2024151.27151.27151.27151.27151.27-
05 abr 2024151.38151.38151.38151.38151.38-
04 abr 2024149.11149.11149.11149.11149.11-
03 abr 2024153.20153.20153.20153.20153.20-
02 abr 2024153.55153.55153.55153.55153.55-
01 abr 2024156.73156.73156.73156.73156.73-
28 mar 2024158.69158.69158.69158.69158.69-
27 mar 2024158.45158.45158.45158.45158.45-
26 mar 2024154.72154.72154.72154.72154.72-
25 mar 2024154.99154.99154.99154.99154.99-
22 mar 2024158.86158.86158.86158.86158.86-
21 mar 2024158.86158.86158.86158.86158.86-
20 mar 2024156.76156.76156.76156.76156.76-
19 mar 2024153.64153.64153.64153.64153.64-
18 mar 2024150.62150.62150.62150.62150.62-
15 mar 2024150.62150.62150.62150.62150.62-
14 mar 2024152.21152.21152.21152.21152.21-
13 mar 2024153.26153.26153.26153.26153.26-
12 mar 2024152.97152.97152.97152.97152.97-
11 mar 2024151.16151.16151.16151.16151.16-
08 mar 2024150.83150.83150.83150.83150.83-
07 mar 2024151.35151.35151.35151.35151.35-
06 mar 2024150.34150.34150.34150.34150.34-
05 mar 2024149.65149.65149.65149.65149.65-
04 mar 2024152.86152.86152.86152.86152.86-
01 mar 2024153.67153.67153.67153.67153.67-
29 feb 2024152.96152.96152.96152.96152.96-
28 feb 2024152.54152.54152.54152.54152.54-
27 feb 2024152.59152.59152.59152.59152.59-
26 feb 2024153.39153.39153.39153.39153.39-
23 feb 2024153.91153.91153.91153.91153.91-
22 feb 2024153.49153.49153.49153.49153.49-
21 feb 2024149.99149.99149.99149.99149.99-
20 feb 2024149.67149.67149.67149.67149.67-
16 feb 2024150.18150.18150.18150.18150.18-
15 feb 2024151.36151.36151.36151.36151.36-
14 feb 2024148.42148.42148.42148.42148.42-
13 feb 2024147.26147.26147.26147.26147.26-
12 feb 2024151.41151.41151.41151.41151.41-
09 feb 2024150.44150.44150.44150.44150.44-
08 feb 2024150.95150.95150.95150.95150.95-
07 feb 2024150.50150.50150.50150.50150.50-
06 feb 2024149.31149.31149.31149.31149.31-
05 feb 2024148.22148.22148.22148.22148.22-
02 feb 2024150.42150.42150.42150.42150.42-
01 feb 2024149.47149.47149.47149.47149.47-
31 ene 2024146.67146.67146.67146.67146.67-
30 ene 2024149.17149.17149.17149.17149.17-
29 ene 2024148.20148.20148.20148.20148.20-
26 ene 2024146.51146.51146.51146.51146.51-
25 ene 2024146.13146.13146.13146.13146.13-
24 ene 2024144.32144.32144.32144.32144.32-
*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...