Canada markets closed

Rydex Leisure Fund (RYLIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
80.20+0.02 (+0.02%)
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202480.2080.2080.2080.2080.20-
Apr 25, 202480.1880.1880.1880.1880.18-
Apr 24, 202480.6280.6280.6280.6280.62-
Apr 23, 202480.5480.5480.5480.5480.54-
Apr 22, 202479.2979.2979.2979.2979.29-
Apr 19, 202478.6378.6378.6378.6378.63-
Apr 18, 202478.8678.8678.8678.8678.86-
Apr 17, 202478.9378.9378.9378.9378.93-
Apr 16, 202479.3279.3279.3279.3279.32-
Apr 15, 202479.4279.4279.4279.4279.42-
Apr 12, 202480.1380.1380.1380.1380.13-
Apr 11, 202481.8981.8981.8981.8981.89-
Apr 10, 202481.4781.4781.4781.4781.47-
Apr 09, 202482.4682.4682.4682.4682.46-
Apr 08, 202482.2882.2882.2882.2882.28-
Apr 05, 202482.0482.0482.0482.0482.04-
Apr 04, 202481.5281.5281.5281.5281.52-
Apr 03, 202482.9382.9382.9382.9382.93-
Apr 02, 202482.6282.6282.6282.6282.62-
Apr 01, 202483.2383.2383.2383.2383.23-
Mar 28, 202483.5083.5083.5083.5083.50-
Mar 27, 202483.5683.5683.5683.5683.56-
Mar 26, 202482.7282.7282.7282.7282.72-
Mar 25, 202482.4382.4382.4382.4382.43-
Mar 22, 202482.5082.5082.5082.5082.50-
Mar 21, 202483.0083.0083.0083.0083.00-
Mar 20, 202483.1883.1883.1883.1883.18-
Mar 19, 202481.9581.9581.9581.9581.95-
Mar 18, 202481.6781.6781.6781.6781.67-
Mar 15, 202481.4381.4381.4381.4381.43-
Mar 14, 202481.9681.9681.9681.9681.96-
Mar 13, 202482.6982.6982.6982.6982.69-
Mar 12, 202482.6682.6682.6682.6682.66-
Mar 11, 202482.3482.3482.3482.3482.34-
Mar 08, 202481.6881.6881.6881.6881.68-
Mar 07, 202481.6281.6281.6281.6281.62-
Mar 06, 202481.2781.2781.2781.2781.27-
Mar 05, 202480.9980.9980.9980.9980.99-
Mar 04, 202481.2281.2281.2281.2281.22-
Mar 01, 202481.7481.7481.7481.7481.74-
Feb 29, 202481.4281.4281.4281.4281.42-
Feb 28, 202480.8680.8680.8680.8680.86-
Feb 27, 202480.8080.8080.8080.8080.80-
Feb 26, 202480.2980.2980.2980.2980.29-
Feb 23, 202480.7580.7580.7580.7580.75-
Feb 22, 202480.7680.7680.7680.7680.76-
Feb 21, 202479.6479.6479.6479.6479.64-
Feb 20, 202479.7379.7379.7379.7379.73-
Feb 16, 202480.3080.3080.3080.3080.30-
Feb 15, 202481.1081.1081.1081.1081.10-
Feb 14, 202480.2680.2680.2680.2680.26-
Feb 13, 202479.4079.4079.4079.4079.40-
Feb 12, 202480.9080.9080.9080.9080.90-
Feb 09, 202480.2280.2280.2280.2280.22-
Feb 08, 202480.4480.4480.4480.4480.44-
Feb 07, 202479.5779.5779.5779.5779.57-
Feb 06, 202479.3679.3679.3679.3679.36-
Feb 05, 202478.6178.6178.6178.6178.61-
Feb 02, 202479.5879.5879.5879.5879.58-
Feb 01, 202480.2080.2080.2080.2080.20-
Jan 31, 202478.8878.8878.8878.8878.88-
Jan 30, 202479.6979.6979.6979.6979.69-
Jan 29, 202480.3780.3780.3780.3780.37-
Jan 26, 202479.5079.5079.5079.5079.50-
Jan 25, 202479.3779.3779.3779.3779.37-
Jan 24, 202478.5778.5778.5778.5778.57-
Jan 23, 202478.5778.5778.5778.5778.57-
Jan 22, 202478.1878.1878.1878.1878.18-
Jan 19, 202478.1178.1178.1178.1178.11-
Jan 18, 202477.5877.5877.5877.5877.58-
Jan 17, 202476.6276.6276.6276.6276.62-
Jan 16, 202477.2077.2077.2077.2077.20-
Jan 12, 202477.4877.4877.4877.4877.48-
Jan 11, 202477.9777.9777.9777.9777.97-
Jan 10, 202478.0578.0578.0578.0578.05-
Jan 09, 202478.0178.0178.0178.0178.01-
Jan 08, 202478.5878.5878.5878.5878.58-
Jan 05, 202477.4377.4377.4377.4377.43-
Jan 04, 202477.3177.3177.3177.3177.31-
Jan 03, 202477.3077.3077.3077.3077.30-
Jan 02, 202478.4978.4978.4978.4978.49-
Dec 29, 202379.2279.2279.2279.2279.22-
Dec 28, 202379.5379.5379.5379.5379.53-
Dec 27, 202379.3179.3179.3179.3179.31-
Dec 26, 202379.2579.2579.2579.2579.25-
Dec 22, 202378.8878.8878.8878.8878.88-
Dec 21, 202379.0279.0279.0279.0279.02-
Dec 20, 202377.8777.8777.8777.8777.87-
Dec 19, 202379.6679.6679.6679.6679.66-
Dec 18, 202378.7378.7378.7378.7378.73-
Dec 15, 202378.4678.4678.4678.4678.46-
Dec 14, 202379.2279.2279.2279.2279.22-
Dec 13, 202378.5278.5278.5278.5278.52-
Dec 12, 202377.2077.2077.2077.2077.20-
Dec 12, 20230.045 Dividend
Dec 11, 202377.2477.2477.2477.2477.19-
Dec 08, 202376.5076.5076.5076.5076.46-
Dec 07, 202375.9475.9475.9475.9475.90-
Dec 06, 202375.3375.3375.3375.3375.29-
Dec 05, 202375.4175.4175.4175.4175.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...