U.S. markets close in 3 hours 18 minutes

Rydex Nova Fund (RYNCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
91.36+0.19 (+0.21%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 2024------
04 jun 202491.3691.3691.3691.3691.36-
03 jun 202491.1791.1791.1791.1791.17-
31 may 202491.0391.0391.0391.0391.03-
30 may 202489.9489.9489.9489.9489.94-
29 may 202490.7790.7790.7790.7790.77-
28 may 202491.7991.7991.7991.7991.79-
24 may 202491.7591.7591.7591.7591.75-
23 may 202490.8390.8390.8390.8390.83-
22 may 202491.8891.8891.8891.8891.88-
21 may 202492.2892.2892.2892.2892.28-
20 may 202491.9491.9491.9491.9491.94-
17 may 202491.8191.8191.8191.8191.81-
16 may 202491.6691.6691.6691.6691.66-
15 may 202491.9591.9591.9591.9591.95-
14 may 202490.3390.3390.3390.3390.33-
13 may 202489.6889.6889.6889.6889.68-
10 may 202489.7189.7189.7189.7189.71-
09 may 202489.5289.5289.5289.5289.52-
08 may 202488.8188.8188.8188.8188.81-
07 may 202488.8388.8388.8388.8388.83-
06 may 202488.6688.6688.6688.6688.66-
03 may 202487.3287.3287.3287.3287.32-
02 may 202485.7285.7285.7285.7285.72-
01 may 202484.5784.5784.5784.5784.57-
30 abr 202485.0285.0285.0285.0285.02-
29 abr 202487.0987.0987.0987.0987.09-
26 abr 202486.6786.6786.6786.6786.67-
25 abr 202485.4185.4185.4185.4185.41-
24 abr 202486.0086.0086.0086.0086.00-
23 abr 202486.0086.0086.0086.0086.00-
22 abr 202484.4984.4984.4984.4984.49-
19 abr 202483.4083.4083.4083.4083.40-
18 abr 202484.5384.5384.5384.5384.53-
17 abr 202484.8384.8384.8384.8384.83-
16 abr 202485.5885.5885.5885.5885.58-
15 abr 202485.8685.8685.8685.8685.86-
12 abr 202487.4787.4787.4787.4787.47-
11 abr 202489.4189.4189.4189.4189.41-
10 abr 202488.4488.4488.4488.4488.44-
09 abr 202489.7689.7689.7689.7689.76-
08 abr 202489.5689.5689.5689.5689.56-
05 abr 202489.6089.6089.6089.6089.60-
04 abr 202488.1888.1888.1888.1888.18-
03 abr 202489.8489.8489.8489.8489.84-
02 abr 202489.7089.7089.7089.7089.70-
01 abr 202490.6790.6790.6790.6790.67-
28 mar 202490.9790.9790.9790.9790.97-
27 mar 202490.8990.8990.8990.8990.89-
26 mar 202489.7389.7389.7389.7389.73-
25 mar 202490.1090.1090.1090.1090.10-
22 mar 202490.5290.5290.5290.5290.52-
21 mar 202490.7490.7490.7490.7490.74-
20 mar 202490.3290.3290.3290.3290.32-
19 mar 202489.1389.1389.1389.1389.13-
18 mar 202488.3988.3988.3988.3988.39-
15 mar 202487.5887.5887.5887.5887.58-
14 mar 202488.4888.4888.4888.4888.48-
13 mar 202488.8488.8488.8488.8488.84-
12 mar 202489.0989.0989.0989.0989.09-
11 mar 202487.6487.6487.6487.6487.64-
08 mar 202487.7987.7987.7987.7987.79-
07 mar 202488.6688.6688.6688.6688.66-
06 mar 202487.3387.3387.3387.3387.33-
05 mar 202486.6686.6686.6686.6686.66-
04 mar 202488.0088.0088.0088.0088.00-
01 mar 202488.1788.1788.1788.1788.17-
29 feb 202487.1087.1087.1087.1087.10-
28 feb 202486.4686.4686.4686.4686.46-
27 feb 202486.6686.6686.6686.6686.66-
26 feb 202486.4586.4586.4586.4586.45-
23 feb 202486.9586.9586.9586.9586.95-
22 feb 202486.9286.9286.9286.9286.92-
21 feb 202484.2784.2784.2784.2784.27-
20 feb 202484.1384.1384.1384.1384.13-
16 feb 202484.8984.8984.8984.8984.89-
15 feb 202485.5385.5385.5385.5385.53-
14 feb 202484.7784.7784.7784.7784.77-
13 feb 202483.5783.5783.5783.5783.57-
12 feb 202485.3385.3385.3385.3385.33-
09 feb 202485.4685.4685.4685.4685.46-
08 feb 202484.7584.7584.7584.7584.75-
07 feb 202484.6984.6984.6984.6984.69-
06 feb 202483.6683.6683.6683.6683.66-
05 feb 202483.3683.3683.3683.3683.36-
02 feb 202483.7983.7983.7983.7983.79-
01 feb 202482.5082.5082.5082.5082.50-
31 ene 202480.9980.9980.9980.9980.99-
30 ene 202483.0083.0083.0083.0083.00-
29 ene 202483.0883.0883.0883.0883.08-
26 ene 202482.1682.1682.1682.1682.16-
25 ene 202482.2782.2782.2782.2782.27-
24 ene 202481.6381.6381.6381.6381.63-
23 ene 202481.5481.5481.5481.5481.54-
22 ene 202481.1981.1981.1981.1981.19-
19 ene 202480.9480.9480.9480.9480.94-
18 ene 202479.4979.4979.4979.4979.49-
17 ene 202478.4678.4678.4678.4678.46-
16 ene 202479.1479.1479.1479.1479.14-
12 ene 202479.6179.6179.6179.6179.61-
*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...