Rydex Technology C (RYCHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| Jun 28, 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
| Jun 27, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
| Jun 26, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| Jun 25, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| Jun 24, 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| Jun 21, 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
| Jun 20, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| Jun 18, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| Jun 17, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| Jun 14, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| Jun 13, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| Jun 12, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| Jun 11, 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| Jun 10, 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
| Jun 07, 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
| Jun 06, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
| Jun 05, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
| Jun 04, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| Jun 03, 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| May 31, 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| May 30, 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| May 29, 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| May 28, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| May 24, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| May 23, 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
| May 22, 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
| May 21, 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
| May 20, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| May 17, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| May 16, 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| May 15, 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
| May 14, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| May 13, 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | - |
| May 10, 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
| May 09, 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
| May 08, 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.72 | - |
| May 07, 2024 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
| May 06, 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
| May 03, 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| May 02, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
| May 01, 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| Apr 30, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| Apr 29, 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| Apr 26, 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| Apr 25, 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| Apr 24, 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| Apr 23, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
| Apr 22, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
| Apr 19, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| Apr 18, 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| Apr 17, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
| Apr 16, 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| Apr 15, 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
| Apr 12, 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| Apr 11, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| Apr 10, 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| Apr 09, 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
| Apr 08, 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.54 | - |
| Apr 05, 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| Apr 04, 2024 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | - |
| Apr 03, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| Apr 02, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| Apr 01, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| Mar 28, 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| Mar 27, 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| Mar 26, 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| Mar 25, 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| Mar 22, 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
| Mar 21, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Mar 20, 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| Mar 19, 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | - |
| Mar 18, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| Mar 15, 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| Mar 14, 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| Mar 13, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| Mar 12, 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| Mar 11, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| Mar 08, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - |
| Mar 07, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| Mar 06, 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| Mar 05, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
| Mar 04, 2024 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
| Mar 01, 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Feb 29, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| Feb 28, 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | - |
| Feb 27, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Feb 26, 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
| Feb 23, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
| Feb 22, 2024 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | - |
| Feb 21, 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
| Feb 20, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| Feb 16, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| Feb 15, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Feb 14, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| Feb 13, 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| Feb 12, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| Feb 09, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| Feb 08, 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
| Feb 07, 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
| *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.