U.S. markets close in 3 hours 11 minutes

Rydex Precious Metals Fund (RYMNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.21+1.07 (+3.13%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024------
25 abr 202435.2135.2135.2135.2135.21-
24 abr 202434.1434.1434.1434.1434.14-
23 abr 202434.1034.1034.1034.1034.10-
22 abr 202433.6233.6233.6233.6233.62-
19 abr 202434.9334.9334.9334.9334.93-
18 abr 202434.7234.7234.7234.7234.72-
17 abr 202434.6234.6234.6234.6234.62-
16 abr 202434.1334.1334.1334.1334.13-
15 abr 202434.6034.6034.6034.6034.60-
12 abr 202434.9134.9134.9134.9134.91-
11 abr 202435.5635.5635.5635.5635.56-
10 abr 202435.0935.0935.0935.0935.09-
09 abr 202435.5935.5935.5935.5935.59-
08 abr 202434.8634.8634.8634.8634.86-
05 abr 202434.9634.9634.9634.9634.96-
04 abr 202434.0034.0034.0034.0034.00-
03 abr 202434.4634.4634.4634.4634.46-
02 abr 202433.4133.4133.4133.4133.41-
01 abr 202432.8532.8532.8532.8532.85-
28 mar 202432.3332.3332.3332.3332.33-
27 mar 202431.4331.4331.4331.4331.43-
26 mar 202430.3030.3030.3030.3030.30-
25 mar 202430.4430.4430.4430.4430.44-
22 mar 202430.2330.2330.2330.2330.23-
21 mar 202430.6430.6430.6430.6430.64-
20 mar 202430.7430.7430.7430.7430.74-
19 mar 202429.4929.4929.4929.4929.49-
18 mar 202430.0930.0930.0930.0930.09-
15 mar 202430.4330.4330.4330.4330.43-
14 mar 202430.1730.1730.1730.1730.17-
13 mar 202430.6130.6130.6130.6130.61-
12 mar 202429.7229.7229.7229.7229.72-
11 mar 202430.2230.2230.2230.2230.22-
08 mar 202429.5429.5429.5429.5429.54-
07 mar 202429.5529.5529.5529.5529.55-
06 mar 202428.9828.9828.9828.9828.98-
05 mar 202428.3428.3428.3428.3428.34-
04 mar 202428.4228.4228.4228.4228.42-
01 mar 202427.3227.3227.3227.3227.32-
29 feb 202426.4626.4626.4626.4626.46-
28 feb 202425.8225.8225.8225.8225.82-
27 feb 202426.1826.1826.1826.1826.18-
26 feb 202426.3826.3826.3826.3826.38-
23 feb 202426.8126.8126.8126.8126.81-
22 feb 202426.3326.3326.3326.3326.33-
21 feb 202426.9526.9526.9526.9526.95-
20 feb 202427.1427.1427.1427.1427.14-
16 feb 202427.2127.2127.2127.2127.21-
15 feb 202427.0927.0927.0927.0927.09-
14 feb 202426.2526.2526.2526.2526.25-
13 feb 202426.0926.0926.0926.0926.09-
12 feb 202427.7627.7627.7627.7627.76-
09 feb 202427.4527.4527.4527.4527.45-
08 feb 202427.7627.7627.7627.7627.76-
07 feb 202428.0828.0828.0828.0828.08-
06 feb 202428.4128.4128.4128.4128.41-
05 feb 202428.0228.0228.0228.0228.02-
02 feb 202428.7328.7328.7328.7328.73-
01 feb 202429.6029.6029.6029.6029.60-
31 ene 202428.6028.6028.6028.6028.60-
30 ene 202428.7728.7728.7728.7728.77-
29 ene 202429.0229.0229.0229.0229.02-
26 ene 202428.6528.6528.6528.6528.65-
25 ene 202428.7728.7728.7728.7728.77-
24 ene 202428.4328.4328.4328.4328.43-
23 ene 202428.9828.9828.9828.9828.98-
22 ene 202428.3728.3728.3728.3728.37-
19 ene 202428.4128.4128.4128.4128.41-
18 ene 202428.3728.3728.3728.3728.37-
17 ene 202428.4828.4828.4828.4828.48-
16 ene 202429.2429.2429.2429.2429.24-
12 ene 202430.5130.5130.5130.5130.51-
11 ene 202429.7229.7229.7229.7229.72-
10 ene 202430.0230.0230.0230.0230.02-
09 ene 202430.0230.0230.0230.0230.02-
08 ene 202430.5030.5030.5030.5030.50-
05 ene 202430.4430.4430.4430.4430.44-
04 ene 202430.5530.5530.5530.5530.55-
03 ene 202430.4930.4930.4930.4930.49-
02 ene 202431.3131.3131.3131.3131.31-
29 dic 202331.6931.6931.6931.6931.69-
28 dic 202331.9331.9331.9331.9331.93-
27 dic 202332.7432.7432.7432.7432.74-
26 dic 202332.4132.4132.4132.4132.41-
22 dic 202332.3132.3132.3132.3132.31-
21 dic 202332.0832.0832.0832.0832.08-
20 dic 202331.5331.5331.5331.5331.53-
19 dic 202332.3532.3532.3532.3532.35-
18 dic 202331.4531.4531.4531.4531.45-
15 dic 202331.4131.4131.4131.4131.41-
14 dic 202331.7631.7631.7631.7631.76-
13 dic 202330.8630.8630.8630.8630.86-
12 dic 202329.0529.0529.0529.0529.05-
12 dic 20231.198 Dividendo
11 dic 202331.1431.1431.1431.1429.94-
08 dic 202331.3831.3831.3831.3830.17-
07 dic 202331.7431.7431.7431.7430.52-
06 dic 202331.8831.8831.8831.8830.65-
05 dic 202331.9231.9231.9231.9230.69-
*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...