Canada markets open in 8 hours 7 minutes

Rydex Precious Metals Fund (RYMPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.17+0.90 (+2.71%)
At close: 08:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202434.1734.1734.1734.1734.17-
Jun 18, 202433.2733.2733.2733.2733.27-
Jun 17, 202432.8232.8232.8232.8232.82-
Jun 14, 202433.0933.0933.0933.0933.09-
Jun 13, 202432.8432.8432.8432.8432.84-
Jun 12, 202433.7433.7433.7433.7433.74-
Jun 11, 202433.5233.5233.5233.5233.52-
Jun 10, 202433.8933.8933.8933.8933.89-
Jun 07, 202433.3933.3933.3933.3933.39-
Jun 06, 202435.5935.5935.5935.5935.59-
Jun 05, 202434.4734.4734.4734.4734.47-
Jun 04, 202434.0534.0534.0534.0534.05-
Jun 03, 202435.6635.6635.6635.6635.66-
May 31, 202435.7335.7335.7335.7335.73-
May 30, 202435.8935.8935.8935.8935.89-
May 29, 202435.6035.6035.6035.6035.60-
May 28, 202436.3436.3436.3436.3436.34-
May 24, 202435.3935.3935.3935.3935.39-
May 23, 202434.9434.9434.9434.9434.94-
May 22, 202435.6035.6035.6035.6035.60-
May 21, 202437.0137.0137.0137.0137.01-
May 20, 202437.3137.3137.3137.3137.31-
May 17, 202436.7936.7936.7936.7936.79-
May 16, 202435.4235.4235.4235.4235.42-
May 15, 202435.6835.6835.6835.6835.68-
May 14, 202435.1835.1835.1835.1835.18-
May 13, 202434.6634.6634.6634.6634.66-
May 10, 202434.8834.8834.8834.8834.88-
May 09, 202434.8834.8834.8834.8834.88-
May 08, 202433.7333.7333.7333.7333.73-
May 07, 202433.8433.8433.8433.8433.84-
May 06, 202433.8233.8233.8233.8233.82-
May 03, 202433.0433.0433.0433.0433.04-
May 02, 202432.9932.9932.9932.9932.99-
May 01, 202432.9732.9732.9732.9732.97-
Apr 30, 202432.7432.7432.7432.7432.74-
Apr 29, 202434.3634.3634.3634.3634.36-
Apr 26, 202434.0834.0834.0834.0834.08-
Apr 25, 202433.7733.7733.7733.7733.77-
Apr 24, 202432.7532.7532.7532.7532.75-
Apr 23, 202432.7232.7232.7232.7232.72-
Apr 22, 202432.2632.2632.2632.2632.26-
Apr 19, 202433.5133.5133.5133.5133.51-
Apr 18, 202433.3133.3133.3133.3133.31-
Apr 17, 202433.2133.2133.2133.2133.21-
Apr 16, 202432.7432.7432.7432.7432.74-
Apr 15, 202433.1933.1933.1933.1933.19-
Apr 12, 202433.4933.4933.4933.4933.49-
Apr 11, 202434.1234.1234.1234.1234.12-
Apr 10, 202433.6733.6733.6733.6733.67-
Apr 09, 202434.1434.1434.1434.1434.14-
Apr 08, 202433.4533.4533.4533.4533.45-
Apr 05, 202433.5433.5433.5433.5433.54-
Apr 04, 202432.6232.6232.6232.6232.62-
Apr 03, 202433.0633.0633.0633.0633.06-
Apr 02, 202432.0532.0532.0532.0532.05-
Apr 01, 202431.5131.5131.5131.5131.51-
Mar 28, 202431.0131.0131.0131.0131.01-
Mar 27, 202430.1530.1530.1530.1530.15-
Mar 26, 202429.0729.0729.0729.0729.07-
Mar 25, 202429.2029.2029.2029.2029.20-
Mar 22, 202429.0029.0029.0029.0029.00-
Mar 21, 202429.4029.4029.4029.4029.40-
Mar 20, 202429.4929.4929.4929.4929.49-
Mar 19, 202428.2928.2928.2928.2928.29-
Mar 18, 202428.8628.8628.8628.8628.86-
Mar 15, 202429.1929.1929.1929.1929.19-
Mar 14, 202428.9428.9428.9428.9428.94-
Mar 13, 202429.3729.3729.3729.3729.37-
Mar 12, 202428.5128.5128.5128.5128.51-
Mar 11, 202428.9928.9928.9928.9928.99-
Mar 08, 202428.3428.3428.3428.3428.34-
Mar 07, 202428.3528.3528.3528.3528.35-
Mar 06, 202427.8027.8027.8027.8027.80-
Mar 05, 202427.1827.1827.1827.1827.18-
Mar 04, 202427.2727.2727.2727.2727.27-
Mar 01, 202426.2126.2126.2126.2126.21-
Feb 29, 202425.3825.3825.3825.3825.38-
Feb 28, 202424.7724.7724.7724.7724.77-
Feb 27, 202425.1225.1225.1225.1225.12-
Feb 26, 202425.3125.3125.3125.3125.31-
Feb 23, 202425.7225.7225.7225.7225.72-
Feb 22, 202425.2625.2625.2625.2625.26-
Feb 21, 202425.8625.8625.8625.8625.86-
Feb 20, 202426.0426.0426.0426.0426.04-
Feb 16, 202426.1026.1026.1026.1026.10-
Feb 15, 202425.9925.9925.9925.9925.99-
Feb 14, 202425.1825.1825.1825.1825.18-
Feb 13, 202425.0325.0325.0325.0325.03-
Feb 12, 202426.6326.6326.6326.6326.63-
Feb 09, 202426.3326.3326.3326.3326.33-
Feb 08, 202426.6326.6326.6326.6326.63-
Feb 07, 202426.9326.9326.9326.9326.93-
Feb 06, 202427.2627.2627.2627.2627.26-
Feb 05, 202426.8926.8926.8926.8926.89-
Feb 02, 202427.5627.5627.5627.5627.56-
Feb 01, 202428.4028.4028.4028.4028.40-
Jan 31, 202427.4327.4327.4327.4327.43-
Jan 30, 202427.6027.6027.6027.6027.60-
Jan 29, 202427.8427.8427.8427.8427.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...