Rydex NASDAQ-100 2x Strategy H (RYVYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 538.82 | 538.82 | 538.82 | 538.82 | 538.82 | - |
| 03 oct 2024 | 526.14 | 526.14 | 526.14 | 526.14 | 526.14 | - |
| 02 oct 2024 | 526.82 | 526.82 | 526.82 | 526.82 | 526.82 | - |
| 01 oct 2024 | 525.17 | 525.17 | 525.17 | 525.17 | 525.17 | - |
| 30 sept 2024 | 540.77 | 540.77 | 540.77 | 540.77 | 540.77 | - |
| 27 sept 2024 | 538.18 | 538.18 | 538.18 | 538.18 | 538.18 | - |
| 26 sept 2024 | 544.15 | 544.15 | 544.15 | 544.15 | 544.15 | - |
| 25 sept 2024 | 536.55 | 536.55 | 536.55 | 536.55 | 536.55 | - |
| 24 sept 2024 | 535.18 | 535.18 | 535.18 | 535.18 | 535.18 | - |
| 23 sept 2024 | 530.31 | 530.31 | 530.31 | 530.31 | 530.31 | - |
| 20 sept 2024 | 527.41 | 527.41 | 527.41 | 527.41 | 527.41 | - |
| 19 sept 2024 | 530.12 | 530.12 | 530.12 | 530.12 | 530.12 | - |
| 18 sept 2024 | 504.26 | 504.26 | 504.26 | 504.26 | 504.26 | - |
| 17 sept 2024 | 509.01 | 509.01 | 509.01 | 509.01 | 509.01 | - |
| 16 sept 2024 | 508.61 | 508.61 | 508.61 | 508.61 | 508.61 | - |
| 13 sept 2024 | 513.57 | 513.57 | 513.57 | 513.57 | 513.57 | - |
| 12 sept 2024 | 508.94 | 508.94 | 508.94 | 508.94 | 508.94 | - |
| 11 sept 2024 | 499.26 | 499.26 | 499.26 | 499.26 | 499.26 | - |
| 10 sept 2024 | 478.67 | 478.67 | 478.67 | 478.67 | 478.67 | - |
| 09 sept 2024 | 470.27 | 470.27 | 470.27 | 470.27 | 470.27 | - |
| 06 sept 2024 | 458.57 | 458.57 | 458.57 | 458.57 | 458.57 | - |
| 05 sept 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
| 04 sept 2024 | 484.13 | 484.13 | 484.13 | 484.13 | 484.13 | - |
| 03 sept 2024 | 486.30 | 486.30 | 486.30 | 486.30 | 486.30 | - |
| 30 ago 2024 | 518.95 | 518.95 | 518.95 | 518.95 | 518.95 | - |
| 29 ago 2024 | 506.31 | 506.31 | 506.31 | 506.31 | 506.31 | - |
| 28 ago 2024 | 507.74 | 507.74 | 507.74 | 507.74 | 507.74 | - |
| 27 ago 2024 | 520.06 | 520.06 | 520.06 | 520.06 | 520.06 | - |
| 26 ago 2024 | 516.77 | 516.77 | 516.77 | 516.77 | 516.77 | - |
| 23 ago 2024 | 527.81 | 527.81 | 527.81 | 527.81 | 527.81 | - |
| 22 ago 2024 | 516.09 | 516.09 | 516.09 | 516.09 | 516.09 | - |
| 21 ago 2024 | 533.92 | 533.92 | 533.92 | 533.92 | 533.92 | - |
| 20 ago 2024 | 528.48 | 528.48 | 528.48 | 528.48 | 528.48 | - |
| 19 ago 2024 | 531.04 | 531.04 | 531.04 | 531.04 | 531.04 | - |
| 16 ago 2024 | 517.59 | 517.59 | 517.59 | 517.59 | 517.59 | - |
| 15 ago 2024 | 516.60 | 516.60 | 516.60 | 516.60 | 516.60 | - |
| 14 ago 2024 | 492.22 | 492.22 | 492.22 | 492.22 | 492.22 | - |
| 13 ago 2024 | 491.55 | 491.55 | 491.55 | 491.55 | 491.55 | - |
| 12 ago 2024 | 468.24 | 468.24 | 468.24 | 468.24 | 468.24 | - |
| 09 ago 2024 | 466.85 | 466.85 | 466.85 | 466.85 | 466.85 | - |
| 08 ago 2024 | 461.98 | 461.98 | 461.98 | 461.98 | 461.98 | - |
| 07 ago 2024 | 435.42 | 435.42 | 435.42 | 435.42 | 435.42 | - |
| 06 ago 2024 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | - |
| 05 ago 2024 | 437.07 | 437.07 | 437.07 | 437.07 | 437.07 | - |
| 02 ago 2024 | 464.77 | 464.77 | 464.77 | 464.77 | 464.77 | - |
| 01 ago 2024 | 488.21 | 488.21 | 488.21 | 488.21 | 488.21 | - |
| 31 jul 2024 | 513.30 | 513.30 | 513.30 | 513.30 | 513.30 | - |
| 30 jul 2024 | 484.23 | 484.23 | 484.23 | 484.23 | 484.23 | - |
| 29 jul 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 498.10 | - |
| 26 jul 2024 | 496.46 | 496.46 | 496.46 | 496.46 | 496.46 | - |
| 25 jul 2024 | 486.61 | 486.61 | 486.61 | 486.61 | 486.61 | - |
| 24 jul 2024 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | - |
| 23 jul 2024 | 536.56 | 536.56 | 536.56 | 536.56 | 536.56 | - |
| 22 jul 2024 | 540.41 | 540.41 | 540.41 | 540.41 | 540.41 | - |
| 19 jul 2024 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | - |
| 18 jul 2024 | 534.63 | 534.63 | 534.63 | 534.63 | 534.63 | - |
| 17 jul 2024 | 539.89 | 539.89 | 539.89 | 539.89 | 539.89 | - |
| 16 jul 2024 | 573.73 | 573.73 | 573.73 | 573.73 | 573.73 | - |
| 15 jul 2024 | 573.21 | 573.21 | 573.21 | 573.21 | 573.21 | - |
| 12 jul 2024 | 570.36 | 570.36 | 570.36 | 570.36 | 570.36 | - |
| 11 jul 2024 | 563.88 | 563.88 | 563.88 | 563.88 | 563.88 | - |
| 10 jul 2024 | 590.47 | 590.47 | 590.47 | 590.47 | 590.47 | - |
| 09 jul 2024 | 578.04 | 578.04 | 578.04 | 578.04 | 578.04 | - |
| 08 jul 2024 | 577.39 | 577.39 | 577.39 | 577.39 | 577.39 | - |
| 05 jul 2024 | 574.99 | 574.99 | 574.99 | 574.99 | 574.99 | - |
| 03 jul 2024 | 563.66 | 563.66 | 563.66 | 563.66 | 563.66 | - |
| 02 jul 2024 | 554.10 | 554.10 | 554.10 | 554.10 | 554.10 | - |
| 01 jul 2024 | 543.23 | 543.23 | 543.23 | 543.23 | 543.23 | - |
| 28 jun 2024 | 536.50 | 536.50 | 536.50 | 536.50 | 536.50 | - |
| 27 jun 2024 | 542.45 | 542.45 | 542.45 | 542.45 | 542.45 | - |
| 26 jun 2024 | 540.46 | 540.46 | 540.46 | 540.46 | 540.46 | - |
| 25 jun 2024 | 537.90 | 537.90 | 537.90 | 537.90 | 537.90 | - |
| 24 jun 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
| 21 jun 2024 | 538.21 | 538.21 | 538.21 | 538.21 | 538.21 | - |
| 20 jun 2024 | 541.26 | 541.26 | 541.26 | 541.26 | 541.26 | - |
| 18 jun 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 550.10 | - |
| 17 jun 2024 | 549.83 | 549.83 | 549.83 | 549.83 | 549.83 | - |
| 14 jun 2024 | 536.82 | 536.82 | 536.82 | 536.82 | 536.82 | - |
| 13 jun 2024 | 532.23 | 532.23 | 532.23 | 532.23 | 532.23 | - |
| 12 jun 2024 | 526.34 | 526.34 | 526.34 | 526.34 | 526.34 | - |
| 11 jun 2024 | 512.85 | 512.85 | 512.85 | 512.85 | 512.85 | - |
| 10 jun 2024 | 505.79 | 505.79 | 505.79 | 505.79 | 505.79 | - |
| 07 jun 2024 | 502.05 | 502.05 | 502.05 | 502.05 | 502.05 | - |
| 06 jun 2024 | 503.18 | 503.18 | 503.18 | 503.18 | 503.18 | - |
| 05 jun 2024 | 503.92 | 503.92 | 503.92 | 503.92 | 503.92 | - |
| 04 jun 2024 | 484.31 | 484.31 | 484.31 | 484.31 | 484.31 | - |
| 03 jun 2024 | 481.57 | 481.57 | 481.57 | 481.57 | 481.57 | - |
| 31 may 2024 | 478.54 | 478.54 | 478.54 | 478.54 | 478.54 | - |
| 30 may 2024 | 478.73 | 478.73 | 478.73 | 478.73 | 478.73 | - |
| 29 may 2024 | 489.18 | 489.18 | 489.18 | 489.18 | 489.18 | - |
| 28 may 2024 | 496.21 | 496.21 | 496.21 | 496.21 | 496.21 | - |
| 24 may 2024 | 493.15 | 493.15 | 493.15 | 493.15 | 493.15 | - |
| 23 may 2024 | 483.76 | 483.76 | 483.76 | 483.76 | 483.76 | - |
| 22 may 2024 | 488.23 | 488.23 | 488.23 | 488.23 | 488.23 | - |
| 21 may 2024 | 488.72 | 488.72 | 488.72 | 488.72 | 488.72 | - |
| 20 may 2024 | 486.77 | 486.77 | 486.77 | 486.77 | 486.77 | - |
| 17 may 2024 | 480.30 | 480.30 | 480.30 | 480.30 | 480.30 | - |
| 16 may 2024 | 481.04 | 481.04 | 481.04 | 481.04 | 481.04 | - |
| 15 may 2024 | 483.01 | 483.01 | 483.01 | 483.01 | 483.01 | - |
| 14 may 2024 | 468.89 | 468.89 | 468.89 | 468.89 | 468.89 | - |
| *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.