Rydex NASDAQ-100 2x Strategy H (RYVYX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 426.13 | 426.13 | 426.13 | 426.13 | 426.13 | - |
| 29 abr 2024 | 443.23 | 443.23 | 443.23 | 443.23 | 443.23 | - |
| 26 abr 2024 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | - |
| 25 abr 2024 | 426.36 | 426.36 | 426.36 | 426.36 | 426.36 | - |
| 24 abr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 23 abr 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
| 22 abr 2024 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | - |
| 19 abr 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
| 18 abr 2024 | 425.51 | 425.51 | 425.51 | 425.51 | 425.51 | - |
| 17 abr 2024 | 430.53 | 430.53 | 430.53 | 430.53 | 430.53 | - |
| 16 abr 2024 | 441.57 | 441.57 | 441.57 | 441.57 | 441.57 | - |
| 15 abr 2024 | 441.36 | 441.36 | 441.36 | 441.36 | 441.36 | - |
| 12 abr 2024 | 456.58 | 456.58 | 456.58 | 456.58 | 456.58 | - |
| 11 abr 2024 | 472.42 | 472.42 | 472.42 | 472.42 | 472.42 | - |
| 10 abr 2024 | 457.52 | 457.52 | 457.52 | 457.52 | 457.52 | - |
| 09 abr 2024 | 465.77 | 465.77 | 465.77 | 465.77 | 465.77 | - |
| 08 abr 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
| 05 abr 2024 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | - |
| 04 abr 2024 | 451.46 | 451.46 | 451.46 | 451.46 | 451.46 | - |
| 03 abr 2024 | 466.06 | 466.06 | 466.06 | 466.06 | 466.06 | - |
| 02 abr 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 464.07 | - |
| 01 abr 2024 | 472.89 | 472.89 | 472.89 | 472.89 | 472.89 | - |
| 28 mar 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.06 | - |
| 27 mar 2024 | 472.81 | 472.81 | 472.81 | 472.81 | 472.81 | - |
| 26 mar 2024 | 469.34 | 469.34 | 469.34 | 469.34 | 469.34 | - |
| 25 mar 2024 | 472.79 | 472.79 | 472.79 | 472.79 | 472.79 | - |
| 22 mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
| 21 mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
| 20 mar 2024 | 471.39 | 471.39 | 471.39 | 471.39 | 471.39 | - |
| 19 mar 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
| 18 mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
| 15 mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
| 14 mar 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
| 13 mar 2024 | 463.19 | 463.19 | 463.19 | 463.19 | 463.19 | - |
| 12 mar 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
| 11 mar 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
| 08 mar 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
| 07 mar 2024 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - |
| 06 mar 2024 | 461.46 | 461.46 | 461.46 | 461.46 | 461.46 | - |
| 05 mar 2024 | 455.48 | 455.48 | 455.48 | 455.48 | 455.48 | - |
| 04 mar 2024 | 472.58 | 472.58 | 472.58 | 472.58 | 472.58 | - |
| 01 mar 2024 | 476.61 | 476.61 | 476.61 | 476.61 | 476.61 | - |
| 29 feb 2024 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | - |
| 28 feb 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 454.85 | - |
| 27 feb 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
| 26 feb 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.94 | - |
| 23 feb 2024 | 458.29 | 458.29 | 458.29 | 458.29 | 458.29 | - |
| 22 feb 2024 | 461.84 | 461.84 | 461.84 | 461.84 | 461.84 | - |
| 21 feb 2024 | 435.82 | 435.82 | 435.82 | 435.82 | 435.82 | - |
| 20 feb 2024 | 439.26 | 439.26 | 439.26 | 439.26 | 439.26 | - |
| 16 feb 2024 | 446.37 | 446.37 | 446.37 | 446.37 | 446.37 | - |
| 15 feb 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| 14 feb 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
| 13 feb 2024 | 442.49 | 442.49 | 442.49 | 442.49 | 442.49 | - |
| 12 feb 2024 | 456.98 | 456.98 | 456.98 | 456.98 | 456.98 | - |
| 09 feb 2024 | 461.09 | 461.09 | 461.09 | 461.09 | 461.09 | - |
| 08 feb 2024 | 452.14 | 452.14 | 452.14 | 452.14 | 452.14 | - |
| 07 feb 2024 | 450.75 | 450.75 | 450.75 | 450.75 | 450.75 | - |
| 06 feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 05 feb 2024 | 443.74 | 443.74 | 443.74 | 443.74 | 443.74 | - |
| 02 feb 2024 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | - |
| 01 feb 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
| 31 ene 2024 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | - |
| 30 ene 2024 | 437.81 | 437.81 | 437.81 | 437.81 | 437.81 | - |
| 29 ene 2024 | 443.87 | 443.87 | 443.87 | 443.87 | 443.87 | - |
| 26 ene 2024 | 435.19 | 435.19 | 435.19 | 435.19 | 435.19 | - |
| 25 ene 2024 | 440.28 | 440.28 | 440.28 | 440.28 | 440.28 | - |
| 24 ene 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 23 ene 2024 | 434.84 | 434.84 | 434.84 | 434.84 | 434.84 | - |
| 22 ene 2024 | 431.28 | 431.28 | 431.28 | 431.28 | 431.28 | - |
| 19 ene 2024 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
| 18 ene 2024 | 414.56 | 414.56 | 414.56 | 414.56 | 414.56 | - |
| 17 ene 2024 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | - |
| 16 ene 2024 | 407.49 | 407.49 | 407.49 | 407.49 | 407.49 | - |
| 12 ene 2024 | 407.76 | 407.76 | 407.76 | 407.76 | 407.76 | - |
| 11 ene 2024 | 407.41 | 407.41 | 407.41 | 407.41 | 407.41 | - |
| 10 ene 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
| 09 ene 2024 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | - |
| 08 ene 2024 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
| 05 ene 2024 | 383.41 | 383.41 | 383.41 | 383.41 | 383.41 | - |
| 04 ene 2024 | 382.46 | 382.46 | 382.46 | 382.46 | 382.46 | - |
| 03 ene 2024 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | - |
| 02 ene 2024 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | - |
| 29 dic 2023 | 408.89 | 408.89 | 408.89 | 408.89 | 408.89 | - |
| 28 dic 2023 | 412.64 | 412.64 | 412.64 | 412.64 | 412.64 | - |
| 27 dic 2023 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | - |
| 26 dic 2023 | 411.82 | 411.82 | 411.82 | 411.82 | 411.82 | - |
| 22 dic 2023 | 407.11 | 407.11 | 407.11 | 407.11 | 407.11 | - |
| 21 dic 2023 | 406.31 | 406.31 | 406.31 | 406.31 | 406.31 | - |
| 20 dic 2023 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
| 19 dic 2023 | 409.31 | 409.31 | 409.31 | 409.31 | 409.31 | - |
| 18 dic 2023 | 405.27 | 405.27 | 405.27 | 405.27 | 405.27 | - |
| 15 dic 2023 | 400.26 | 400.26 | 400.26 | 400.26 | 400.26 | - |
| 14 dic 2023 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | - |
| 13 dic 2023 | 397.59 | 397.59 | 397.59 | 397.59 | 397.59 | - |
| 12 dic 2023 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
| 11 dic 2023 | 381.63 | 381.63 | 381.63 | 381.63 | 381.63 | - |
| 08 dic 2023 | 375.36 | 375.36 | 375.36 | 375.36 | 375.36 | - |
| 07 dic 2023 | 372.61 | 372.61 | 372.61 | 372.61 | 372.61 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.