Rydex Technology Inv (RYTIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM 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 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
| Jun 20, 2024 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | - |
| Jun 18, 2024 | 203.83 | 203.83 | 203.83 | 203.83 | 203.83 | - |
| Jun 17, 2024 | 203.09 | 203.09 | 203.09 | 203.09 | 203.09 | - |
| Jun 14, 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 200.94 | - |
| Jun 13, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| Jun 12, 2024 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | - |
| Jun 11, 2024 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | - |
| Jun 10, 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| Jun 07, 2024 | 194.13 | 194.13 | 194.13 | 194.13 | 194.13 | - |
| Jun 06, 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| Jun 05, 2024 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | - |
| Jun 04, 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | - |
| Jun 03, 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | - |
| May 31, 2024 | 189.79 | 189.79 | 189.79 | 189.79 | 189.79 | - |
| May 30, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | - |
| May 29, 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
| May 28, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| May 24, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
| May 23, 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | - |
| May 22, 2024 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | - |
| May 21, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| May 20, 2024 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | - |
| May 17, 2024 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | - |
| May 16, 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| May 15, 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
| May 14, 2024 | 189.22 | 189.22 | 189.22 | 189.22 | 189.22 | - |
| May 13, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
| May 10, 2024 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | - |
| May 09, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| May 08, 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| May 07, 2024 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | - |
| May 06, 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
| May 03, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | - |
| May 02, 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
| May 01, 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | - |
| Apr 30, 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
| Apr 29, 2024 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | - |
| Apr 26, 2024 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - |
| Apr 25, 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
| Apr 24, 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
| Apr 23, 2024 | 181.57 | 181.57 | 181.57 | 181.57 | 181.57 | - |
| Apr 22, 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
| Apr 19, 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
| Apr 18, 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
| Apr 17, 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
| Apr 16, 2024 | 184.19 | 184.19 | 184.19 | 184.19 | 184.19 | - |
| Apr 15, 2024 | 183.69 | 183.69 | 183.69 | 183.69 | 183.69 | - |
| Apr 12, 2024 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | - |
| Apr 11, 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | - |
| Apr 10, 2024 | 189.16 | 189.16 | 189.16 | 189.16 | 189.16 | - |
| Apr 09, 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | - |
| Apr 08, 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | - |
| Apr 05, 2024 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | - |
| Apr 04, 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
| Apr 03, 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
| Apr 02, 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
| Apr 01, 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
| Mar 28, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
| Mar 27, 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
| Mar 26, 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | - |
| Mar 25, 2024 | 191.67 | 191.67 | 191.67 | 191.67 | 191.67 | - |
| Mar 22, 2024 | 192.31 | 192.31 | 192.31 | 192.31 | 192.31 | - |
| Mar 21, 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| Mar 20, 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | - |
| Mar 19, 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | - |
| Mar 18, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| Mar 15, 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
| Mar 14, 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | - |
| Mar 13, 2024 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | - |
| Mar 12, 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
| Mar 11, 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 190.21 | - |
| Mar 08, 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
| Mar 07, 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
| Mar 06, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
| Mar 05, 2024 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | - |
| Mar 04, 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
| Mar 01, 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
| Feb 29, 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| Feb 28, 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | - |
| Feb 27, 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| Feb 26, 2024 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | - |
| Feb 23, 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - |
| Feb 22, 2024 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | - |
| Feb 21, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
| Feb 20, 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.17 | - |
| Feb 16, 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | - |
| Feb 15, 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
| Feb 14, 2024 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | - |
| Feb 13, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
| Feb 12, 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
| Feb 09, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
| Feb 08, 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | - |
| Feb 07, 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
| Feb 06, 2024 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
| Feb 05, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| Feb 02, 2024 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | - |
| Feb 01, 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | - |
| Jan 31, 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
| Jan 30, 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 180.09 | - |
| *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.