Rydex Electronics H (RYSAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Jun 20, 2024 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | - |
| Jun 18, 2024 | 434.56 | 434.56 | 434.56 | 434.56 | 434.56 | - |
| Jun 17, 2024 | 429.23 | 429.23 | 429.23 | 429.23 | 429.23 | - |
| Jun 14, 2024 | 424.15 | 424.15 | 424.15 | 424.15 | 424.15 | - |
| Jun 13, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| Jun 12, 2024 | 420.65 | 420.65 | 420.65 | 420.65 | 420.65 | - |
| Jun 11, 2024 | 409.19 | 409.19 | 409.19 | 409.19 | 409.19 | - |
| Jun 10, 2024 | 408.57 | 408.57 | 408.57 | 408.57 | 408.57 | - |
| Jun 07, 2024 | 402.35 | 402.35 | 402.35 | 402.35 | 402.35 | - |
| Jun 06, 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | - |
| Jun 05, 2024 | 408.69 | 408.69 | 408.69 | 408.69 | 408.69 | - |
| Jun 04, 2024 | 391.84 | 391.84 | 391.84 | 391.84 | 391.84 | - |
| Jun 03, 2024 | 394.33 | 394.33 | 394.33 | 394.33 | 394.33 | - |
| May 31, 2024 | 392.40 | 392.40 | 392.40 | 392.40 | 392.40 | - |
| May 30, 2024 | 395.19 | 395.19 | 395.19 | 395.19 | 395.19 | - |
| May 29, 2024 | 398.06 | 398.06 | 398.06 | 398.06 | 398.06 | - |
| May 28, 2024 | 404.82 | 404.82 | 404.82 | 404.82 | 404.82 | - |
| May 24, 2024 | 396.62 | 396.62 | 396.62 | 396.62 | 396.62 | - |
| May 23, 2024 | 388.47 | 388.47 | 388.47 | 388.47 | 388.47 | - |
| May 22, 2024 | 388.47 | 388.47 | 388.47 | 388.47 | 388.47 | - |
| May 21, 2024 | 382.82 | 382.82 | 382.82 | 382.82 | 382.82 | - |
| May 20, 2024 | 383.32 | 383.32 | 383.32 | 383.32 | 383.32 | - |
| May 17, 2024 | 375.72 | 375.72 | 375.72 | 375.72 | 375.72 | - |
| May 16, 2024 | 378.44 | 378.44 | 378.44 | 378.44 | 378.44 | - |
| May 15, 2024 | 380.45 | 380.45 | 380.45 | 380.45 | 380.45 | - |
| May 14, 2024 | 370.76 | 370.76 | 370.76 | 370.76 | 370.76 | - |
| May 13, 2024 | 364.47 | 364.47 | 364.47 | 364.47 | 364.47 | - |
| May 10, 2024 | 363.39 | 363.39 | 363.39 | 363.39 | 363.39 | - |
| May 09, 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | - |
| May 08, 2024 | 363.53 | 363.53 | 363.53 | 363.53 | 363.53 | - |
| May 07, 2024 | 363.22 | 363.22 | 363.22 | 363.22 | 363.22 | - |
| May 06, 2024 | 365.64 | 365.64 | 365.64 | 365.64 | 365.64 | - |
| May 03, 2024 | 358.13 | 358.13 | 358.13 | 358.13 | 358.13 | - |
| May 02, 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| May 01, 2024 | 341.94 | 341.94 | 341.94 | 341.94 | 341.94 | - |
| Apr 30, 2024 | 353.56 | 353.56 | 353.56 | 353.56 | 353.56 | - |
| Apr 29, 2024 | 361.01 | 361.01 | 361.01 | 361.01 | 361.01 | - |
| Apr 26, 2024 | 357.76 | 357.76 | 357.76 | 357.76 | 357.76 | - |
| Apr 25, 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| Apr 24, 2024 | 342.83 | 342.83 | 342.83 | 342.83 | 342.83 | - |
| Apr 23, 2024 | 340.07 | 340.07 | 340.07 | 340.07 | 340.07 | - |
| Apr 22, 2024 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - |
| Apr 19, 2024 | 326.96 | 326.96 | 326.96 | 326.96 | 326.96 | - |
| Apr 18, 2024 | 341.10 | 341.10 | 341.10 | 341.10 | 341.10 | - |
| Apr 17, 2024 | 346.48 | 346.48 | 346.48 | 346.48 | 346.48 | - |
| Apr 16, 2024 | 356.81 | 356.81 | 356.81 | 356.81 | 356.81 | - |
| Apr 15, 2024 | 354.51 | 354.51 | 354.51 | 354.51 | 354.51 | - |
| Apr 12, 2024 | 360.12 | 360.12 | 360.12 | 360.12 | 360.12 | - |
| Apr 11, 2024 | 372.34 | 372.34 | 372.34 | 372.34 | 372.34 | - |
| Apr 10, 2024 | 363.65 | 363.65 | 363.65 | 363.65 | 363.65 | - |
| Apr 09, 2024 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | - |
| Apr 08, 2024 | 365.51 | 365.51 | 365.51 | 365.51 | 365.51 | - |
| Apr 05, 2024 | 364.71 | 364.71 | 364.71 | 364.71 | 364.71 | - |
| Apr 04, 2024 | 361.12 | 361.12 | 361.12 | 361.12 | 361.12 | - |
| Apr 03, 2024 | 370.73 | 370.73 | 370.73 | 370.73 | 370.73 | - |
| Apr 02, 2024 | 369.12 | 369.12 | 369.12 | 369.12 | 369.12 | - |
| Apr 01, 2024 | 375.29 | 375.29 | 375.29 | 375.29 | 375.29 | - |
| Mar 28, 2024 | 372.36 | 372.36 | 372.36 | 372.36 | 372.36 | - |
| Mar 27, 2024 | 371.63 | 371.63 | 371.63 | 371.63 | 371.63 | - |
| Mar 26, 2024 | 366.69 | 366.69 | 366.69 | 366.69 | 366.69 | - |
| Mar 25, 2024 | 370.11 | 370.11 | 370.11 | 370.11 | 370.11 | - |
| Mar 22, 2024 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | - |
| Mar 21, 2024 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | - |
| Mar 20, 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
| Mar 19, 2024 | 356.08 | 356.08 | 356.08 | 356.08 | 356.08 | - |
| Mar 18, 2024 | 358.34 | 358.34 | 358.34 | 358.34 | 358.34 | - |
| Mar 15, 2024 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | - |
| Mar 14, 2024 | 360.39 | 360.39 | 360.39 | 360.39 | 360.39 | - |
| Mar 13, 2024 | 367.54 | 367.54 | 367.54 | 367.54 | 367.54 | - |
| Mar 12, 2024 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | - |
| Mar 11, 2024 | 369.54 | 369.54 | 369.54 | 369.54 | 369.54 | - |
| Mar 08, 2024 | 373.68 | 373.68 | 373.68 | 373.68 | 373.68 | - |
| Mar 07, 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
| Mar 06, 2024 | 375.41 | 375.41 | 375.41 | 375.41 | 375.41 | - |
| Mar 05, 2024 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | - |
| Mar 04, 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 372.95 | - |
| Mar 01, 2024 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | - |
| Feb 29, 2024 | 355.67 | 355.67 | 355.67 | 355.67 | 355.67 | - |
| Feb 28, 2024 | 347.27 | 347.27 | 347.27 | 347.27 | 347.27 | - |
| Feb 27, 2024 | 351.18 | 351.18 | 351.18 | 351.18 | 351.18 | - |
| Feb 26, 2024 | 351.93 | 351.93 | 351.93 | 351.93 | 351.93 | - |
| Feb 23, 2024 | 348.54 | 348.54 | 348.54 | 348.54 | 348.54 | - |
| Feb 22, 2024 | 352.68 | 352.68 | 352.68 | 352.68 | 352.68 | - |
| Feb 21, 2024 | 335.86 | 335.86 | 335.86 | 335.86 | 335.86 | - |
| Feb 20, 2024 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | - |
| Feb 16, 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
| Feb 15, 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | - |
| Feb 14, 2024 | 346.16 | 346.16 | 346.16 | 346.16 | 346.16 | - |
| Feb 13, 2024 | 337.88 | 337.88 | 337.88 | 337.88 | 337.88 | - |
| Feb 12, 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 345.90 | - |
| Feb 09, 2024 | 345.57 | 345.57 | 345.57 | 345.57 | 345.57 | - |
| Feb 08, 2024 | 337.51 | 337.51 | 337.51 | 337.51 | 337.51 | - |
| Feb 07, 2024 | 332.98 | 332.98 | 332.98 | 332.98 | 332.98 | - |
| Feb 06, 2024 | 326.29 | 326.29 | 326.29 | 326.29 | 326.29 | - |
| Feb 05, 2024 | 330.01 | 330.01 | 330.01 | 330.01 | 330.01 | - |
| Feb 02, 2024 | 325.92 | 325.92 | 325.92 | 325.92 | 325.92 | - |
| Feb 01, 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| Jan 31, 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
| Jan 30, 2024 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | - |
| *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.