Rydex Technology A (RYTHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | - |
| May 30, 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 172.07 | - |
| May 29, 2024 | 175.73 | 175.73 | 175.73 | 175.73 | 175.73 | - |
| May 28, 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
| May 24, 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | - |
| May 23, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
| May 22, 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
| May 21, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| May 20, 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
| May 17, 2024 | 174.31 | 174.31 | 174.31 | 174.31 | 174.31 | - |
| May 16, 2024 | 174.53 | 174.53 | 174.53 | 174.53 | 174.53 | - |
| May 15, 2024 | 174.97 | 174.97 | 174.97 | 174.97 | 174.97 | - |
| May 14, 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
| May 13, 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
| May 10, 2024 | 168.64 | 168.64 | 168.64 | 168.64 | 168.64 | - |
| May 09, 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
| May 08, 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | - |
| May 07, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| May 06, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
| May 03, 2024 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | - |
| May 02, 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| May 01, 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
| Apr 30, 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
| Apr 29, 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | - |
| Apr 26, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| Apr 25, 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| Apr 24, 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
| Apr 23, 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
| Apr 22, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| Apr 19, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
| Apr 18, 2024 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | - |
| Apr 17, 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| Apr 16, 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
| Apr 15, 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
| Apr 12, 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
| Apr 11, 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.32 | - |
| Apr 10, 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | - |
| Apr 09, 2024 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | - |
| Apr 08, 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | - |
| Apr 05, 2024 | 171.83 | 171.83 | 171.83 | 171.83 | 171.83 | - |
| Apr 04, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Apr 03, 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
| Apr 02, 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
| Apr 01, 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| Mar 28, 2024 | 173.09 | 173.09 | 173.09 | 173.09 | 173.09 | - |
| Mar 27, 2024 | 173.29 | 173.29 | 173.29 | 173.29 | 173.29 | - |
| Mar 26, 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | - |
| Mar 25, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | - |
| Mar 22, 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
| Mar 21, 2024 | 173.78 | 173.78 | 173.78 | 173.78 | 173.78 | - |
| Mar 20, 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
| Mar 19, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| Mar 18, 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.13 | - |
| Mar 15, 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
| Mar 14, 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
| Mar 13, 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | - |
| Mar 12, 2024 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | - |
| Mar 11, 2024 | 171.77 | 171.77 | 171.77 | 171.77 | 171.77 | - |
| Mar 08, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | - |
| Mar 07, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
| Mar 06, 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
| Mar 05, 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | - |
| Mar 04, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
| Mar 01, 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | - |
| Feb 29, 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
| Feb 28, 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | - |
| Feb 27, 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 168.67 | - |
| Feb 26, 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
| Feb 23, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| Feb 22, 2024 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
| Feb 21, 2024 | 162.36 | 162.36 | 162.36 | 162.36 | 162.36 | - |
| Feb 20, 2024 | 164.53 | 164.53 | 164.53 | 164.53 | 164.53 | - |
| Feb 16, 2024 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| Feb 15, 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
| Feb 14, 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | - |
| Feb 13, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| Feb 12, 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
| Feb 09, 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
| Feb 08, 2024 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | - |
| Feb 07, 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
| Feb 06, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
| Feb 05, 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
| Feb 02, 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
| Feb 01, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| Jan 31, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jan 30, 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
| Jan 29, 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| Jan 26, 2024 | 161.64 | 161.64 | 161.64 | 161.64 | 161.64 | - |
| Jan 25, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
| Jan 24, 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
| Jan 23, 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | - |
| Jan 22, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
| Jan 19, 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| Jan 18, 2024 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
| Jan 17, 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | - |
| Jan 16, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| Jan 12, 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
| Jan 11, 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
| Jan 10, 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | - |
| Jan 09, 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
| *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.