Canada markets closed

Rydex NASDAQ-100 Fund (RYOCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
72.80-0.51 (-0.70%)
At close: 08:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 202473.3173.3173.3173.3173.31-
Apr 29, 202474.7574.7574.7574.7574.75-
Apr 26, 202474.4874.4874.4874.4874.48-
Apr 25, 202473.2873.2873.2873.2873.28-
Apr 24, 202473.6973.6973.6973.6973.69-
Apr 23, 202473.4573.4573.4573.4573.45-
Apr 22, 202472.3672.3672.3672.3672.36-
Apr 19, 202471.6371.6371.6371.6371.63-
Apr 18, 202473.1473.1473.1473.1473.14-
Apr 17, 202473.5673.5673.5673.5673.56-
Apr 16, 202474.4974.4974.4974.4974.49-
Apr 15, 202474.4674.4674.4674.4674.46-
Apr 12, 202475.7175.7175.7175.7175.71-
Apr 11, 202477.0077.0077.0077.0077.00-
Apr 10, 202475.7575.7575.7575.7575.75-
Apr 09, 202476.4376.4376.4376.4376.43-
Apr 08, 202476.1376.1376.1376.1376.13-
Apr 05, 202476.1776.1776.1776.1776.17-
Apr 04, 202475.2175.2175.2175.2175.21-
Apr 03, 202476.4076.4076.4076.4076.40-
Apr 02, 202476.2376.2376.2376.2376.23-
Apr 01, 202476.9476.9476.9476.9476.94-
Mar 28, 202476.7976.7976.7976.7976.79-
Mar 27, 202476.9176.9176.9176.9176.91-
Mar 26, 202476.6176.6176.6176.6176.61-
Mar 25, 202476.8976.8976.8976.8976.89-
Mar 22, 202477.1677.1677.1677.1677.16-
Mar 21, 202477.0877.0877.0877.0877.08-
Mar 20, 202476.7576.7576.7576.7576.75-
Mar 19, 202475.8675.8675.8675.8675.86-
Mar 18, 202475.6675.6675.6675.6675.66-
Mar 15, 202474.9274.9274.9274.9274.92-
Mar 14, 202475.8075.8075.8075.8075.80-
Mar 13, 202476.0276.0276.0276.0276.02-
Mar 12, 202476.6676.6676.6676.6676.66-
Mar 11, 202475.5375.5375.5375.5375.53-
Mar 08, 202475.8275.8275.8275.8275.82-
Mar 07, 202477.0077.0077.0077.0077.00-
Mar 06, 202475.8175.8175.8175.8175.81-
Mar 05, 202475.3175.3175.3175.3175.31-
Mar 04, 202476.6976.6976.6976.6976.69-
Mar 01, 202477.0177.0177.0177.0177.01-
Feb 29, 202475.9275.9275.9275.9275.92-
Feb 28, 202475.2075.2075.2075.2075.20-
Feb 27, 202475.6075.6075.6075.6075.60-
Feb 26, 202475.4475.4475.4475.4475.44-
Feb 23, 202475.4675.4675.4675.4675.46-
Feb 22, 202475.7575.7575.7575.7575.75-
Feb 21, 202473.5473.5473.5473.5473.54-
Feb 20, 202473.8273.8273.8273.8273.82-
Feb 16, 202474.4174.4174.4174.4174.41-
Feb 15, 202475.0975.0975.0975.0975.09-
Feb 14, 202474.9274.9274.9274.9274.92-
Feb 13, 202474.0474.0474.0474.0474.04-
Feb 12, 202475.2375.2375.2375.2375.23-
Feb 09, 202475.5775.5775.5775.5775.57-
Feb 08, 202474.8174.8174.8174.8174.81-
Feb 07, 202474.6974.6974.6974.6974.69-
Feb 06, 202473.9373.9373.9373.9373.93-
Feb 05, 202474.0974.0974.0974.0974.09-
Feb 02, 202474.2274.2274.2274.2274.22-
Feb 01, 202472.9872.9872.9872.9872.98-
Jan 31, 202472.1072.1072.1072.1072.10-
Jan 30, 202473.5373.5373.5373.5373.53-
Jan 29, 202474.0374.0374.0374.0374.03-
Jan 26, 202473.2973.2973.2973.2973.29-
Jan 25, 202473.7173.7173.7173.7173.71-
Jan 24, 202473.6373.6373.6373.6373.63-
Jan 23, 202473.2373.2373.2373.2373.23-
Jan 22, 202472.9372.9372.9372.9372.93-
Jan 19, 202472.8672.8672.8672.8672.86-
Jan 18, 202471.4771.4771.4771.4771.47-
Jan 17, 202470.4470.4470.4470.4470.44-
Jan 16, 202470.8470.8470.8470.8470.84-
Jan 12, 202470.8570.8570.8570.8570.85-
Jan 11, 202470.8170.8170.8170.8170.81-
Jan 10, 202470.6970.6970.6970.6970.69-
Jan 09, 202470.2170.2170.2170.2170.21-
Jan 08, 202470.0970.0970.0970.0970.09-
Jan 05, 202468.6468.6468.6468.6468.64-
Jan 04, 202468.5568.5568.5568.5568.55-
Jan 03, 202468.9268.9268.9268.9268.92-
Jan 02, 202469.6569.6569.6569.6569.65-
Dec 29, 202370.8370.8370.8370.8370.83-
Dec 28, 202371.1571.1571.1571.1571.15-
Dec 27, 202371.1871.1871.1871.1871.18-
Dec 26, 202371.0671.0671.0671.0671.06-
Dec 22, 202370.6470.6470.6470.6470.64-
Dec 21, 202370.5670.5670.5670.5670.56-
Dec 20, 202369.7169.7169.7169.7169.71-
Dec 19, 202370.7970.7970.7970.7970.79-
Dec 18, 202370.4470.4470.4470.4470.44-
Dec 15, 202369.9969.9969.9969.9969.99-
Dec 14, 202369.6469.6469.6469.6469.64-
Dec 13, 202369.7469.7469.7469.7469.74-
Dec 12, 202368.3068.3068.3068.3068.30-
Dec 11, 202368.3068.3068.3068.3068.30-
Dec 08, 202367.7367.7367.7367.7367.73-
Dec 07, 202367.4767.4767.4767.4767.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...