Rydex Precious Metals Inv (RYPMX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Jun 17, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jun 14, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| Jun 13, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Jun 12, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jun 11, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Jun 10, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| Jun 07, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Jun 06, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Jun 05, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Jun 04, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| Jun 03, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| May 31, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| May 30, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| May 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| May 28, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| May 24, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| May 23, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| May 22, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| May 21, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| May 20, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| May 17, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| May 16, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| May 15, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| May 14, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| May 13, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| May 10, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| May 09, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| May 08, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| May 07, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| May 06, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| May 03, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| May 02, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| May 01, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| Apr 30, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 29, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Apr 26, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Apr 25, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 24, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Apr 23, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Apr 22, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Apr 19, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 18, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Apr 17, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Apr 16, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| Apr 15, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| Apr 12, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Apr 11, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Apr 10, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| Apr 09, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Apr 08, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Apr 05, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 04, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Apr 03, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Apr 02, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 01, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Mar 28, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| Mar 27, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| Mar 26, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| Mar 25, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Mar 22, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Mar 21, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Mar 20, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Mar 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| Mar 18, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Mar 15, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Mar 14, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Mar 13, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| Mar 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| Mar 11, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| Mar 08, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Mar 07, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Mar 06, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Mar 05, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Mar 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Mar 01, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Feb 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Feb 28, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| Feb 27, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Feb 26, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| Feb 23, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| Feb 22, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Feb 21, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Feb 20, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Feb 16, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Feb 15, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| Feb 14, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| Feb 13, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| Feb 12, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Feb 09, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| Feb 08, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| Feb 07, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Feb 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Feb 05, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Feb 02, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Feb 01, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Jan 31, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jan 30, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Jan 29, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Jan 26, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.