Canada markets closed

Rydex Precious Metals Fund (RYMNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.19-0.43 (-1.21%)
At close: 08:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202435.1935.1935.1935.1935.19-
Jun 20, 202435.6235.6235.6235.6235.62-
Jun 18, 202434.6834.6834.6834.6834.68-
Jun 17, 202434.2134.2134.2134.2134.21-
Jun 14, 202434.4934.4934.4934.4934.49-
Jun 13, 202434.2334.2334.2334.2334.23-
Jun 12, 202435.1735.1735.1735.1735.17-
Jun 11, 202434.9434.9434.9434.9434.94-
Jun 10, 202435.3235.3235.3235.3235.32-
Jun 07, 202434.8034.8034.8034.8034.80-
Jun 06, 202437.1037.1037.1037.1037.10-
Jun 05, 202435.9335.9335.9335.9335.93-
Jun 04, 202435.5035.5035.5035.5035.50-
Jun 03, 202437.1737.1737.1737.1737.17-
May 31, 202437.2437.2437.2437.2437.24-
May 30, 202437.4237.4237.4237.4237.42-
May 29, 202437.1137.1137.1137.1137.11-
May 28, 202437.8837.8837.8837.8837.88-
May 24, 202436.8936.8936.8936.8936.89-
May 23, 202436.4236.4236.4236.4236.42-
May 22, 202437.1137.1137.1137.1137.11-
May 21, 202438.5838.5838.5838.5838.58-
May 20, 202438.8938.8938.8938.8938.89-
May 17, 202438.3538.3538.3538.3538.35-
May 16, 202436.9236.9236.9236.9236.92-
May 15, 202437.1937.1937.1937.1937.19-
May 14, 202436.6736.6736.6736.6736.67-
May 13, 202436.1336.1336.1336.1336.13-
May 10, 202436.3636.3636.3636.3636.36-
May 09, 202436.3636.3636.3636.3636.36-
May 08, 202435.1635.1635.1635.1635.16-
May 07, 202435.2735.2735.2735.2735.27-
May 06, 202435.2535.2535.2535.2535.25-
May 03, 202434.4434.4434.4434.4434.44-
May 02, 202434.3934.3934.3934.3934.39-
May 01, 202434.3734.3734.3734.3734.37-
Apr 30, 202434.1334.1334.1334.1334.13-
Apr 29, 202435.8235.8235.8235.8235.82-
Apr 26, 202435.5235.5235.5235.5235.52-
Apr 25, 202435.2135.2135.2135.2135.21-
Apr 24, 202434.1434.1434.1434.1434.14-
Apr 23, 202434.1034.1034.1034.1034.10-
Apr 22, 202433.6233.6233.6233.6233.62-
Apr 19, 202434.9334.9334.9334.9334.93-
Apr 18, 202434.7234.7234.7234.7234.72-
Apr 17, 202434.6234.6234.6234.6234.62-
Apr 16, 202434.1334.1334.1334.1334.13-
Apr 15, 202434.6034.6034.6034.6034.60-
Apr 12, 202434.9134.9134.9134.9134.91-
Apr 11, 202435.5635.5635.5635.5635.56-
Apr 10, 202435.0935.0935.0935.0935.09-
Apr 09, 202435.5935.5935.5935.5935.59-
Apr 08, 202434.8634.8634.8634.8634.86-
Apr 05, 202434.9634.9634.9634.9634.96-
Apr 04, 202434.0034.0034.0034.0034.00-
Apr 03, 202434.4634.4634.4634.4634.46-
Apr 02, 202433.4133.4133.4133.4133.41-
Apr 01, 202432.8532.8532.8532.8532.85-
Mar 28, 202432.3332.3332.3332.3332.33-
Mar 27, 202431.4331.4331.4331.4331.43-
Mar 26, 202430.3030.3030.3030.3030.30-
Mar 25, 202430.4430.4430.4430.4430.44-
Mar 22, 202430.2330.2330.2330.2330.23-
Mar 21, 202430.6430.6430.6430.6430.64-
Mar 20, 202430.7430.7430.7430.7430.74-
Mar 19, 202429.4929.4929.4929.4929.49-
Mar 18, 202430.0930.0930.0930.0930.09-
Mar 15, 202430.4330.4330.4330.4330.43-
Mar 14, 202430.1730.1730.1730.1730.17-
Mar 13, 202430.6130.6130.6130.6130.61-
Mar 12, 202429.7229.7229.7229.7229.72-
Mar 11, 202430.2230.2230.2230.2230.22-
Mar 08, 202429.5429.5429.5429.5429.54-
Mar 07, 202429.5529.5529.5529.5529.55-
Mar 06, 202428.9828.9828.9828.9828.98-
Mar 05, 202428.3428.3428.3428.3428.34-
Mar 04, 202428.4228.4228.4228.4228.42-
Mar 01, 202427.3227.3227.3227.3227.32-
Feb 29, 202426.4626.4626.4626.4626.46-
Feb 28, 202425.8225.8225.8225.8225.82-
Feb 27, 202426.1826.1826.1826.1826.18-
Feb 26, 202426.3826.3826.3826.3826.38-
Feb 23, 202426.8126.8126.8126.8126.81-
Feb 22, 202426.3326.3326.3326.3326.33-
Feb 21, 202426.9526.9526.9526.9526.95-
Feb 20, 202427.1427.1427.1427.1427.14-
Feb 16, 202427.2127.2127.2127.2127.21-
Feb 15, 202427.0927.0927.0927.0927.09-
Feb 14, 202426.2526.2526.2526.2526.25-
Feb 13, 202426.0926.0926.0926.0926.09-
Feb 12, 202427.7627.7627.7627.7627.76-
Feb 09, 202427.4527.4527.4527.4527.45-
Feb 08, 202427.7627.7627.7627.7627.76-
Feb 07, 202428.0828.0828.0828.0828.08-
Feb 06, 202428.4128.4128.4128.4128.41-
Feb 05, 202428.0228.0228.0228.0228.02-
Feb 02, 202428.7328.7328.7328.7328.73-
Feb 01, 202429.6029.6029.6029.6029.60-
Jan 31, 202428.6028.6028.6028.6028.60-
Jan 30, 202428.7728.7728.7728.7728.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...