Canada markets closed

Rydex Biotechnology Inv (RYOIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
68.99+0.12 (+0.17%)
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202468.9968.9968.9968.9968.99-
Apr 25, 202468.8768.8768.8768.8768.87-
Apr 24, 202469.8469.8469.8469.8469.84-
Apr 23, 202469.9769.9769.9769.9769.97-
Apr 22, 202469.2469.2469.2469.2469.24-
Apr 19, 202468.4268.4268.4268.4268.42-
Apr 18, 202468.2768.2768.2768.2768.27-
Apr 17, 202468.7868.7868.7868.7868.78-
Apr 16, 202469.1369.1369.1369.1369.13-
Apr 15, 202469.4969.4969.4969.4969.49-
Apr 12, 202470.4470.4470.4470.4470.44-
Apr 11, 202472.1372.1372.1372.1372.13-
Apr 10, 202472.1972.1972.1972.1972.19-
Apr 09, 202473.1573.1573.1573.1573.15-
Apr 08, 202472.4172.4172.4172.4172.41-
Apr 05, 202472.2872.2872.2872.2872.28-
Apr 04, 202471.7871.7871.7871.7871.78-
Apr 03, 202472.9772.9772.9772.9772.97-
Apr 02, 202473.1673.1673.1673.1673.16-
Apr 01, 202474.4474.4474.4474.4474.44-
Mar 28, 202474.6474.6474.6474.6474.64-
Mar 27, 202474.8674.8674.8674.8674.86-
Mar 26, 202473.7673.7673.7673.7673.76-
Mar 25, 202473.8173.8173.8173.8173.81-
Mar 22, 202473.6973.6973.6973.6973.69-
Mar 21, 202474.0574.0574.0574.0574.05-
Mar 20, 202473.6373.6373.6373.6373.63-
Mar 19, 202473.5973.5973.5973.5973.59-
Mar 18, 202473.0573.0573.0573.0573.05-
Mar 15, 202473.3973.3973.3973.3973.39-
Mar 14, 202473.4673.4673.4673.4673.46-
Mar 13, 202474.7274.7274.7274.7274.72-
Mar 12, 202474.6774.6774.6774.6774.67-
Mar 11, 202475.1375.1375.1375.1375.13-
Mar 08, 202475.2575.2575.2575.2575.25-
Mar 07, 202475.2075.2075.2075.2075.20-
Mar 06, 202474.9774.9774.9774.9774.97-
Mar 05, 202474.8474.8474.8474.8474.84-
Mar 04, 202475.3775.3775.3775.3775.37-
Mar 01, 202476.1276.1276.1276.1276.12-
Feb 29, 202474.6974.6974.6974.6974.69-
Feb 28, 202476.4276.4276.4276.4276.42-
Feb 27, 202477.5377.5377.5377.5377.53-
Feb 26, 202476.5576.5576.5576.5576.55-
Feb 23, 202475.8175.8175.8175.8175.81-
Feb 22, 202475.2375.2375.2375.2375.23-
Feb 21, 202474.4574.4574.4574.4574.45-
Feb 20, 202474.2174.2174.2174.2174.21-
Feb 16, 202474.4374.4374.4374.4374.43-
Feb 15, 202474.8174.8174.8174.8174.81-
Feb 14, 202473.5673.5673.5673.5673.56-
Feb 13, 202472.5972.5972.5972.5972.59-
Feb 12, 202474.4674.4674.4674.4674.46-
Feb 09, 202473.7073.7073.7073.7073.70-
Feb 08, 202473.4673.4673.4673.4673.46-
Feb 07, 202473.4273.4273.4273.4273.42-
Feb 06, 202474.5474.5474.5474.5474.54-
Feb 05, 202473.5573.5573.5573.5573.55-
Feb 02, 202473.6073.6073.6073.6073.60-
Feb 01, 202474.3474.3474.3474.3474.34-
Jan 31, 202473.0973.0973.0973.0973.09-
Jan 30, 202474.0574.0574.0574.0574.05-
Jan 29, 202474.8674.8674.8674.8674.86-
Jan 26, 202473.7073.7073.7073.7073.70-
Jan 25, 202474.0174.0174.0174.0174.01-
Jan 24, 202473.8073.8073.8073.8073.80-
Jan 23, 202474.7474.7474.7474.7474.74-
Jan 22, 202474.2574.2574.2574.2574.25-
Jan 19, 202473.7173.7173.7173.7173.71-
Jan 18, 202473.4273.4273.4273.4273.42-
Jan 17, 202473.7373.7373.7373.7373.73-
Jan 16, 202474.0074.0074.0074.0074.00-
Jan 12, 202474.8874.8874.8874.8874.88-
Jan 11, 202475.0175.0175.0175.0175.01-
Jan 10, 202475.9875.9875.9875.9875.98-
Jan 09, 202476.5276.5276.5276.5276.52-
Jan 08, 202476.6676.6676.6676.6676.66-
Jan 05, 202475.0975.0975.0975.0975.09-
Jan 04, 202474.8174.8174.8174.8174.81-
Jan 03, 202474.3674.3674.3674.3674.36-
Jan 02, 202475.3975.3975.3975.3975.39-
Dec 29, 202374.0574.0574.0574.0574.05-
Dec 28, 202374.7374.7374.7374.7374.73-
Dec 27, 202374.7074.7074.7074.7074.70-
Dec 26, 202373.3873.3873.3873.3873.38-
Dec 22, 202372.6872.6872.6872.6872.68-
Dec 21, 202370.9470.9470.9470.9470.94-
Dec 20, 202369.6069.6069.6069.6069.60-
Dec 19, 202371.9171.9171.9171.9171.91-
Dec 18, 202370.7370.7370.7370.7370.73-
Dec 15, 202371.1071.1071.1071.1071.10-
Dec 14, 202371.5671.5671.5671.5671.56-
Dec 13, 202371.0871.0871.0871.0871.08-
Dec 12, 202368.6468.6468.6468.6468.64-
Dec 11, 202367.8267.8267.8267.8267.82-
Dec 08, 202367.3467.3467.3467.3467.34-
Dec 07, 202367.8867.8867.8867.8867.88-
Dec 06, 202367.4867.4867.4867.4867.48-
Dec 05, 202367.0867.0867.0867.0867.08-
Dec 04, 202367.4367.4367.4367.4367.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...