Rydex Dow 2x Strategy A (RYLDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
| 25 jul 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 24 jul 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| 23 jul 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
| 22 jul 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
| 19 jul 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | - |
| 18 jul 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
| 17 jul 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 16 jul 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
| 15 jul 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 12 jul 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| 11 jul 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
| 10 jul 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
| 09 jul 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | - |
| 08 jul 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| 05 jul 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
| 03 jul 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
| 02 jul 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 01 jul 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 28 jun 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| 27 jun 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | - |
| 26 jun 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
| 25 jun 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | - |
| 24 jun 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
| 21 jun 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 20 jun 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 18 jun 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
| 17 jun 2024 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | - |
| 14 jun 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
| 13 jun 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 12 jun 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
| 11 jun 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
| 10 jun 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
| 07 jun 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
| 06 jun 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| 05 jun 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 04 jun 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
| 03 jun 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 31 may 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
| 30 may 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
| 29 may 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | - |
| 28 may 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.77 | - |
| 24 may 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | - |
| 23 may 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 22 may 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
| 21 may 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | - |
| 20 may 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 17 may 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
| 16 may 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| 15 may 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
| 14 may 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
| 13 may 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
| 10 may 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
| 09 may 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
| 08 may 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
| 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 | - |
| *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.