Rydex Leisure Fund (RYLIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | - |
| 01 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 30 abr 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 29 abr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 26 abr 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 25 abr 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 24 abr 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 23 abr 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | - |
| 22 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 19 abr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 18 abr 2024 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 17 abr 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 16 abr 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 15 abr 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 12 abr 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| 11 abr 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| 10 abr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 09 abr 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 08 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 05 abr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 04 abr 2024 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | - |
| 03 abr 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 02 abr 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 01 abr 2024 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | - |
| 28 mar 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 27 mar 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 26 mar 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | - |
| 25 mar 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
| 22 mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 21 mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 20 mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 19 mar 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 18 mar 2024 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
| 15 mar 2024 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | - |
| 14 mar 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 13 mar 2024 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | - |
| 12 mar 2024 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | - |
| 11 mar 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | - |
| 08 mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 07 mar 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | - |
| 06 mar 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 05 mar 2024 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | - |
| 04 mar 2024 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | - |
| 01 mar 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 29 feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 28 feb 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
| 27 feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 26 feb 2024 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | - |
| 23 feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 22 feb 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 21 feb 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 20 feb 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 16 feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 15 feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 14 feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 13 feb 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| 12 feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 09 feb 2024 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | - |
| 08 feb 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | - |
| 07 feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 06 feb 2024 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | - |
| 05 feb 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| 02 feb 2024 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | - |
| 01 feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 31 ene 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 30 ene 2024 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | - |
| 29 ene 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | - |
| 26 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 25 ene 2024 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | - |
| 24 ene 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 23 ene 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 22 ene 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 19 ene 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 18 ene 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 17 ene 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 16 ene 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 12 ene 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 11 ene 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| 10 ene 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 09 ene 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 08 ene 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | - |
| 05 ene 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 04 ene 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
| 03 ene 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 02 ene 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 29 dic 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 28 dic 2023 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | - |
| 27 dic 2023 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | - |
| 26 dic 2023 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 22 dic 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 21 dic 2023 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| 20 dic 2023 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 19 dic 2023 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 18 dic 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 15 dic 2023 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 14 dic 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 13 dic 2023 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 12 dic 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 12 dic 2023 | 0.045 Dividendo | |||||
| *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.