Rydex NASDAQ-100 2x Strategy A (RYVLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
| Apr 18, 2024 | 425.63 | 425.63 | 425.63 | 425.63 | 425.63 | - |
| Apr 17, 2024 | 430.67 | 430.67 | 430.67 | 430.67 | 430.67 | - |
| Apr 16, 2024 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | - |
| Apr 15, 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
| Apr 12, 2024 | 456.72 | 456.72 | 456.72 | 456.72 | 456.72 | - |
| Apr 11, 2024 | 472.56 | 472.56 | 472.56 | 472.56 | 472.56 | - |
| Apr 10, 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
| Apr 09, 2024 | 465.91 | 465.91 | 465.91 | 465.91 | 465.91 | - |
| Apr 08, 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
| Apr 05, 2024 | 462.91 | 462.91 | 462.91 | 462.91 | 462.91 | - |
| Apr 04, 2024 | 451.59 | 451.59 | 451.59 | 451.59 | 451.59 | - |
| Apr 03, 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | - |
| Apr 02, 2024 | 464.21 | 464.21 | 464.21 | 464.21 | 464.21 | - |
| Apr 01, 2024 | 473.03 | 473.03 | 473.03 | 473.03 | 473.03 | - |
| Mar 28, 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| Mar 27, 2024 | 472.96 | 472.96 | 472.96 | 472.96 | 472.96 | - |
| Mar 26, 2024 | 469.48 | 469.48 | 469.48 | 469.48 | 469.48 | - |
| Mar 25, 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 472.93 | - |
| Mar 22, 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
| Mar 21, 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
| Mar 20, 2024 | 471.53 | 471.53 | 471.53 | 471.53 | 471.53 | - |
| Mar 19, 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | - |
| Mar 18, 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| Mar 15, 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
| Mar 14, 2024 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | - |
| Mar 13, 2024 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | - |
| Mar 12, 2024 | 471.14 | 471.14 | 471.14 | 471.14 | 471.14 | - |
| Mar 11, 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
| Mar 08, 2024 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | - |
| Mar 07, 2024 | 475.85 | 475.85 | 475.85 | 475.85 | 475.85 | - |
| Mar 06, 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
| Mar 05, 2024 | 455.62 | 455.62 | 455.62 | 455.62 | 455.62 | - |
| Mar 04, 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
| Mar 01, 2024 | 476.76 | 476.76 | 476.76 | 476.76 | 476.76 | - |
| Feb 29, 2024 | 463.55 | 463.55 | 463.55 | 463.55 | 463.55 | - |
| Feb 28, 2024 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - |
| Feb 27, 2024 | 459.97 | 459.97 | 459.97 | 459.97 | 459.97 | - |
| Feb 26, 2024 | 458.09 | 458.09 | 458.09 | 458.09 | 458.09 | - |
| Feb 23, 2024 | 458.43 | 458.43 | 458.43 | 458.43 | 458.43 | - |
| Feb 22, 2024 | 461.99 | 461.99 | 461.99 | 461.99 | 461.99 | - |
| Feb 21, 2024 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - |
| Feb 20, 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | - |
| Feb 16, 2024 | 446.51 | 446.51 | 446.51 | 446.51 | 446.51 | - |
| Feb 15, 2024 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | - |
| Feb 14, 2024 | 452.94 | 452.94 | 452.94 | 452.94 | 452.94 | - |
| Feb 13, 2024 | 442.64 | 442.64 | 442.64 | 442.64 | 442.64 | - |
| Feb 12, 2024 | 457.13 | 457.13 | 457.13 | 457.13 | 457.13 | - |
| Feb 09, 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
| Feb 08, 2024 | 452.29 | 452.29 | 452.29 | 452.29 | 452.29 | - |
| Feb 07, 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
| Feb 06, 2024 | 441.84 | 441.84 | 441.84 | 441.84 | 441.84 | - |
| Feb 05, 2024 | 443.88 | 443.88 | 443.88 | 443.88 | 443.88 | - |
| Feb 02, 2024 | 445.49 | 445.49 | 445.49 | 445.49 | 445.49 | - |
| Feb 01, 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | - |
| Jan 31, 2024 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
| Jan 30, 2024 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
| Jan 29, 2024 | 444.01 | 444.01 | 444.01 | 444.01 | 444.01 | - |
| Jan 26, 2024 | 435.34 | 435.34 | 435.34 | 435.34 | 435.34 | - |
| Jan 25, 2024 | 440.43 | 440.43 | 440.43 | 440.43 | 440.43 | - |
| Jan 24, 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
| Jan 23, 2024 | 434.98 | 434.98 | 434.98 | 434.98 | 434.98 | - |
| Jan 22, 2024 | 431.42 | 431.42 | 431.42 | 431.42 | 431.42 | - |
| Jan 19, 2024 | 430.72 | 430.72 | 430.72 | 430.72 | 430.72 | - |
| Jan 18, 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
| Jan 17, 2024 | 402.96 | 402.96 | 402.96 | 402.96 | 402.96 | - |
| Jan 16, 2024 | 407.63 | 407.63 | 407.63 | 407.63 | 407.63 | - |
| Jan 12, 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
| Jan 11, 2024 | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | - |
| Jan 10, 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
| Jan 09, 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
| Jan 08, 2024 | 399.56 | 399.56 | 399.56 | 399.56 | 399.56 | - |
| Jan 05, 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | - |
| Jan 04, 2024 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | - |
| Jan 03, 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
| Jan 02, 2024 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | - |
| Dec 29, 2023 | 409.02 | 409.02 | 409.02 | 409.02 | 409.02 | - |
| Dec 28, 2023 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | - |
| Dec 27, 2023 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | - |
| Dec 26, 2023 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | - |
| Dec 22, 2023 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
| Dec 21, 2023 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | - |
| Dec 20, 2023 | 396.82 | 396.82 | 396.82 | 396.82 | 396.82 | - |
| Dec 19, 2023 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | - |
| Dec 18, 2023 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| Dec 15, 2023 | 400.39 | 400.39 | 400.39 | 400.39 | 400.39 | - |
| Dec 14, 2023 | 396.53 | 396.53 | 396.53 | 396.53 | 396.53 | - |
| Dec 13, 2023 | 397.72 | 397.72 | 397.72 | 397.72 | 397.72 | - |
| Dec 12, 2023 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| Dec 11, 2023 | 381.76 | 381.76 | 381.76 | 381.76 | 381.76 | - |
| Dec 08, 2023 | 375.48 | 375.48 | 375.48 | 375.48 | 375.48 | - |
| Dec 07, 2023 | 372.73 | 372.73 | 372.73 | 372.73 | 372.73 | - |
| Dec 06, 2023 | 362.08 | 362.08 | 362.08 | 362.08 | 362.08 | - |
| Dec 05, 2023 | 366.32 | 366.32 | 366.32 | 366.32 | 366.32 | - |
| Dec 04, 2023 | 364.61 | 364.61 | 364.61 | 364.61 | 364.61 | - |
| Dec 01, 2023 | 372.05 | 372.05 | 372.05 | 372.05 | 372.05 | - |
| Nov 30, 2023 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | - |
| Nov 29, 2023 | 371.67 | 371.67 | 371.67 | 371.67 | 371.67 | - |
| Nov 28, 2023 | 372.74 | 372.74 | 372.74 | 372.74 | 372.74 | - |
| Nov 27, 2023 | 370.59 | 370.59 | 370.59 | 370.59 | 370.59 | - |
| *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.