U.S. markets close in 4 hours 48 minutes

Rydex Biotechnology Inv (RYOIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
69.84-0.13 (-0.19%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 2024------
24 abr 202469.8469.8469.8469.8469.84-
23 abr 202469.9769.9769.9769.9769.97-
22 abr 202469.2469.2469.2469.2469.24-
19 abr 202468.4268.4268.4268.4268.42-
18 abr 202468.2768.2768.2768.2768.27-
17 abr 202468.7868.7868.7868.7868.78-
16 abr 202469.1369.1369.1369.1369.13-
15 abr 202469.4969.4969.4969.4969.49-
12 abr 202470.4470.4470.4470.4470.44-
11 abr 202472.1372.1372.1372.1372.13-
10 abr 202472.1972.1972.1972.1972.19-
09 abr 202473.1573.1573.1573.1573.15-
08 abr 202472.4172.4172.4172.4172.41-
05 abr 202472.2872.2872.2872.2872.28-
04 abr 202471.7871.7871.7871.7871.78-
03 abr 202472.9772.9772.9772.9772.97-
02 abr 202473.1673.1673.1673.1673.16-
01 abr 202474.4474.4474.4474.4474.44-
28 mar 202474.6474.6474.6474.6474.64-
27 mar 202474.8674.8674.8674.8674.86-
26 mar 202473.7673.7673.7673.7673.76-
25 mar 202473.8173.8173.8173.8173.81-
22 mar 202473.6973.6973.6973.6973.69-
21 mar 202474.0574.0574.0574.0574.05-
20 mar 202473.6373.6373.6373.6373.63-
19 mar 202473.5973.5973.5973.5973.59-
18 mar 202473.0573.0573.0573.0573.05-
15 mar 202473.3973.3973.3973.3973.39-
14 mar 202473.4673.4673.4673.4673.46-
13 mar 202474.7274.7274.7274.7274.72-
12 mar 202474.6774.6774.6774.6774.67-
11 mar 202475.1375.1375.1375.1375.13-
08 mar 202475.2575.2575.2575.2575.25-
07 mar 202475.2075.2075.2075.2075.20-
06 mar 202474.9774.9774.9774.9774.97-
05 mar 202474.8474.8474.8474.8474.84-
04 mar 202475.3775.3775.3775.3775.37-
01 mar 202476.1276.1276.1276.1276.12-
29 feb 202474.6974.6974.6974.6974.69-
28 feb 202476.4276.4276.4276.4276.42-
27 feb 202477.5377.5377.5377.5377.53-
26 feb 202476.5576.5576.5576.5576.55-
23 feb 202475.8175.8175.8175.8175.81-
22 feb 202475.2375.2375.2375.2375.23-
21 feb 202474.4574.4574.4574.4574.45-
20 feb 202474.2174.2174.2174.2174.21-
16 feb 202474.4374.4374.4374.4374.43-
15 feb 202474.8174.8174.8174.8174.81-
14 feb 202473.5673.5673.5673.5673.56-
13 feb 202472.5972.5972.5972.5972.59-
12 feb 202474.4674.4674.4674.4674.46-
09 feb 202473.7073.7073.7073.7073.70-
08 feb 202473.4673.4673.4673.4673.46-
07 feb 202473.4273.4273.4273.4273.42-
06 feb 202474.5474.5474.5474.5474.54-
05 feb 202473.5573.5573.5573.5573.55-
02 feb 202473.6073.6073.6073.6073.60-
01 feb 202474.3474.3474.3474.3474.34-
31 ene 202473.0973.0973.0973.0973.09-
30 ene 202474.0574.0574.0574.0574.05-
29 ene 202474.8674.8674.8674.8674.86-
26 ene 202473.7073.7073.7073.7073.70-
25 ene 202474.0174.0174.0174.0174.01-
24 ene 202473.8073.8073.8073.8073.80-
23 ene 202474.7474.7474.7474.7474.74-
22 ene 202474.2574.2574.2574.2574.25-
19 ene 202473.7173.7173.7173.7173.71-
18 ene 202473.4273.4273.4273.4273.42-
17 ene 202473.7373.7373.7373.7373.73-
16 ene 202474.0074.0074.0074.0074.00-
12 ene 202474.8874.8874.8874.8874.88-
11 ene 202475.0175.0175.0175.0175.01-
10 ene 202475.9875.9875.9875.9875.98-
09 ene 202476.5276.5276.5276.5276.52-
08 ene 202476.6676.6676.6676.6676.66-
05 ene 202475.0975.0975.0975.0975.09-
04 ene 202474.8174.8174.8174.8174.81-
03 ene 202474.3674.3674.3674.3674.36-
02 ene 202475.3975.3975.3975.3975.39-
29 dic 202374.0574.0574.0574.0574.05-
28 dic 202374.7374.7374.7374.7374.73-
27 dic 202374.7074.7074.7074.7074.70-
26 dic 202373.3873.3873.3873.3873.38-
22 dic 202372.6872.6872.6872.6872.68-
21 dic 202370.9470.9470.9470.9470.94-
20 dic 202369.6069.6069.6069.6069.60-
19 dic 202371.9171.9171.9171.9171.91-
18 dic 202370.7370.7370.7370.7370.73-
15 dic 202371.1071.1071.1071.1071.10-
14 dic 202371.5671.5671.5671.5671.56-
13 dic 202371.0871.0871.0871.0871.08-
12 dic 202368.6468.6468.6468.6468.64-
11 dic 202367.8267.8267.8267.8267.82-
08 dic 202367.3467.3467.3467.3467.34-
07 dic 202367.8867.8867.8867.8867.88-
06 dic 202367.4867.4867.4867.4867.48-
05 dic 202367.0867.0867.0867.0867.08-
04 dic 202367.4367.4367.4367.4367.43-
01 dic 202366.7666.7666.7666.7666.76-
*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...