Rydex Dow 2x Strategy A (RYLDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | - | - | - | - | - | - |
| 17 sept 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - |
| 16 sept 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | - |
| 13 sept 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | - |
| 12 sept 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| 11 sept 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
| 10 sept 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | - |
| 09 sept 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | - |
| 06 sept 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
| 05 sept 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| 04 sept 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
| 03 sept 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 30 ago 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | - |
| 29 ago 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
| 28 ago 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
| 27 ago 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | - |
| 26 ago 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
| 23 ago 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | - |
| 22 ago 2024 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
| 21 ago 2024 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | - |
| 20 ago 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
| 19 ago 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.71 | - |
| 16 ago 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
| 15 ago 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 14 ago 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
| 13 ago 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 12 ago 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
| 09 ago 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 08 ago 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 07 ago 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| 06 ago 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 05 ago 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 02 ago 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | - |
| 01 ago 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
| 31 jul 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 30 jul 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| 29 jul 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
| 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 | - |
| *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.