Rydex Europe 1.25x Strategy Fund (RYCEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| May 10, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| May 09, 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| May 08, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| May 07, 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| May 06, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| May 03, 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| May 02, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | - |
| May 01, 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| Apr 30, 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - |
| Apr 29, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
| Apr 26, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
| Apr 25, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
| Apr 24, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| Apr 23, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
| Apr 22, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
| Apr 19, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
| Apr 18, 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| Apr 17, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| Apr 16, 2024 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | - |
| Apr 15, 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
| Apr 12, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Apr 11, 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
| Apr 10, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| Apr 09, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
| Apr 08, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| Apr 05, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| Apr 04, 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| Apr 03, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| Apr 02, 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
| Apr 01, 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
| Mar 28, 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
| Mar 27, 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| Mar 26, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
| Mar 25, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
| Mar 22, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| Mar 21, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| Mar 20, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| Mar 19, 2024 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | - |
| Mar 18, 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| Mar 15, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
| Mar 14, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - |
| Mar 13, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| Mar 12, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
| Mar 11, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
| Mar 08, 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | - |
| Mar 07, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| Mar 06, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| Mar 05, 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
| Mar 04, 2024 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | - |
| Mar 01, 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
| Feb 29, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | - |
| Feb 28, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| Feb 27, 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| Feb 26, 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| Feb 23, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| Feb 22, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| Feb 21, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | - |
| Feb 20, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| Feb 16, 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | - |
| Feb 15, 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
| Feb 14, 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| Feb 13, 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| Feb 12, 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| Feb 09, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| Feb 08, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
| Feb 07, 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Feb 06, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Feb 05, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | - |
| Feb 02, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
| Feb 01, 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| Jan 31, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
| Jan 30, 2024 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - |
| Jan 29, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| Jan 26, 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | - |
| Jan 25, 2024 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | - |
| Jan 24, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| Jan 23, 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | - |
| Jan 22, 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | - |
| Jan 19, 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| Jan 18, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
| Jan 17, 2024 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | - |
| Jan 16, 2024 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | - |
| Jan 12, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| Jan 11, 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| Jan 10, 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| Jan 09, 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | - |
| Jan 08, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Jan 05, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| Jan 04, 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | - |
| Jan 03, 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| Jan 02, 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | - |
| Dec 29, 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
| Dec 28, 2023 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| Dec 27, 2023 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| Dec 26, 2023 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | - |
| Dec 22, 2023 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| Dec 21, 2023 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | - |
| Dec 20, 2023 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| Dec 19, 2023 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.