U.S. markets closed

Rydex NASDAQ-100 Fund (RYOCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
82.65+0.35 (+0.43%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202482.6582.6582.6582.6582.65-
13 jun 202482.3082.3082.3082.3082.30-
12 jun 202481.8381.8381.8381.8381.83-
11 jun 202480.7580.7580.7580.7580.75-
10 jun 202480.1980.1980.1980.1980.19-
07 jun 202479.8779.8779.8779.8779.87-
06 jun 202479.9679.9679.9679.9679.96-
05 jun 202480.0280.0280.0280.0280.02-
04 jun 202478.4278.4278.4278.4278.42-
03 jun 202478.1978.1978.1978.1978.19-
31 may 202477.9277.9277.9277.9277.92-
30 may 202477.9377.9377.9377.9377.93-
29 may 202478.7678.7678.7678.7678.76-
28 may 202479.3279.3279.3279.3279.32-
24 may 202479.0679.0679.0679.0679.06-
23 may 202478.3078.3078.3078.3078.30-
22 may 202478.6478.6478.6478.6478.64-
21 may 202478.6878.6878.6878.6878.68-
20 may 202478.5178.5178.5178.5178.51-
17 may 202477.9877.9877.9877.9877.98-
16 may 202478.0378.0378.0378.0378.03-
15 may 202478.1978.1978.1978.1978.19-
14 may 202477.0277.0277.0277.0277.02-
13 may 202476.5076.5076.5076.5076.50-
10 may 202476.3476.3476.3476.3476.34-
09 may 202476.1476.1476.1476.1476.14-
08 may 202476.0176.0176.0176.0176.01-
07 may 202476.0476.0476.0476.0476.04-
06 may 202476.0576.0576.0576.0576.05-
03 may 202475.2075.2075.2075.2075.20-
02 may 202473.7373.7373.7373.7373.73-
01 may 202472.8072.8072.8072.8072.80-
30 abr 202473.3173.3173.3173.3173.31-
29 abr 202474.7574.7574.7574.7574.75-
26 abr 202474.4874.4874.4874.4874.48-
25 abr 202473.2873.2873.2873.2873.28-
24 abr 202473.6973.6973.6973.6973.69-
23 abr 202473.4573.4573.4573.4573.45-
22 abr 202472.3672.3672.3672.3672.36-
19 abr 202471.6371.6371.6371.6371.63-
18 abr 202473.1473.1473.1473.1473.14-
17 abr 202473.5673.5673.5673.5673.56-
16 abr 202474.4974.4974.4974.4974.49-
15 abr 202474.4674.4674.4674.4674.46-
12 abr 202475.7175.7175.7175.7175.71-
11 abr 202477.0077.0077.0077.0077.00-
10 abr 202475.7575.7575.7575.7575.75-
09 abr 202476.4376.4376.4376.4376.43-
08 abr 202476.1376.1376.1376.1376.13-
05 abr 202476.1776.1776.1776.1776.17-
04 abr 202475.2175.2175.2175.2175.21-
03 abr 202476.4076.4076.4076.4076.40-
02 abr 202476.2376.2376.2376.2376.23-
01 abr 202476.9476.9476.9476.9476.94-
28 mar 202476.7976.7976.7976.7976.79-
27 mar 202476.9176.9176.9176.9176.91-
26 mar 202476.6176.6176.6176.6176.61-
25 mar 202476.8976.8976.8976.8976.89-
22 mar 202477.1677.1677.1677.1677.16-
21 mar 202477.0877.0877.0877.0877.08-
20 mar 202476.7576.7576.7576.7576.75-
19 mar 202475.8675.8675.8675.8675.86-
18 mar 202475.6675.6675.6675.6675.66-
15 mar 202474.9274.9274.9274.9274.92-
14 mar 202475.8075.8075.8075.8075.80-
13 mar 202476.0276.0276.0276.0276.02-
12 mar 202476.6676.6676.6676.6676.66-
11 mar 202475.5375.5375.5375.5375.53-
08 mar 202475.8275.8275.8275.8275.82-
07 mar 202477.0077.0077.0077.0077.00-
06 mar 202475.8175.8175.8175.8175.81-
05 mar 202475.3175.3175.3175.3175.31-
04 mar 202476.6976.6976.6976.6976.69-
01 mar 202477.0177.0177.0177.0177.01-
29 feb 202475.9275.9275.9275.9275.92-
28 feb 202475.2075.2075.2075.2075.20-
27 feb 202475.6075.6075.6075.6075.60-
26 feb 202475.4475.4475.4475.4475.44-
23 feb 202475.4675.4675.4675.4675.46-
22 feb 202475.7575.7575.7575.7575.75-
21 feb 202473.5473.5473.5473.5473.54-
20 feb 202473.8273.8273.8273.8273.82-
16 feb 202474.4174.4174.4174.4174.41-
15 feb 202475.0975.0975.0975.0975.09-
14 feb 202474.9274.9274.9274.9274.92-
13 feb 202474.0474.0474.0474.0474.04-
12 feb 202475.2375.2375.2375.2375.23-
09 feb 202475.5775.5775.5775.5775.57-
08 feb 202474.8174.8174.8174.8174.81-
07 feb 202474.6974.6974.6974.6974.69-
06 feb 202473.9373.9373.9373.9373.93-
05 feb 202474.0974.0974.0974.0974.09-
02 feb 202474.2274.2274.2274.2274.22-
01 feb 202472.9872.9872.9872.9872.98-
31 ene 202472.1072.1072.1072.1072.10-
30 ene 202473.5373.5373.5373.5373.53-
29 ene 202474.0374.0374.0374.0374.03-
26 ene 202473.2973.2973.2973.2973.29-
25 ene 202473.7173.7173.7173.7173.71-
24 ene 202473.6373.6373.6373.6373.63-
*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...