Rydex S&P MidCap 400 Pure Value Fund (RYMMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 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 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 01 may 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 30 abr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 29 abr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 26 abr 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| 25 abr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 24 abr 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 23 abr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 22 abr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 18 abr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 17 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 16 abr 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 15 abr 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 12 abr 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| 11 abr 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 10 abr 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 09 abr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 08 abr 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 05 abr 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 04 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 03 abr 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| 02 abr 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 01 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 28 mar 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| 27 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 26 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 25 mar 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 22 mar 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 21 mar 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 20 mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 19 mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 18 mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 15 mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 14 mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 13 mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 12 mar 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 11 mar 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 08 mar 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 07 mar 2024 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | - |
| 06 mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 05 mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 04 mar 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 01 mar 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | - |
| 29 feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 28 feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 27 feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 26 feb 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| 23 feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 22 feb 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 21 feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 20 feb 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 16 feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 15 feb 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 14 feb 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 13 feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 12 feb 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 09 feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 08 feb 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 07 feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 06 feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 05 feb 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 02 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 01 feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 31 ene 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 30 ene 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 29 ene 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 26 ene 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 25 ene 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 24 ene 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | - |
| 23 ene 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 22 ene 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 19 ene 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 18 ene 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 17 ene 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 16 ene 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 12 ene 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 11 ene 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 10 ene 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 09 ene 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 08 ene 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 05 ene 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 04 ene 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 03 ene 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 02 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 29 dic 2023 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 28 dic 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 27 dic 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 26 dic 2023 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 22 dic 2023 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 21 dic 2023 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 20 dic 2023 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 19 dic 2023 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 18 dic 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 15 dic 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 14 dic 2023 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 13 dic 2023 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 12 dic 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 dic 2023 | 0.293 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.