Canada markets close in 5 hours 1 minute

Rydex NASDAQ-100 2x Strategy H (RYVYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
431.10+2.62 (+0.61%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024------
Apr 24, 2024431.10431.10431.10431.10431.10-
Apr 23, 2024428.48428.48428.48428.48428.48-
Apr 22, 2024416.01416.01416.01416.01416.01-
Apr 19, 2024407.87407.87407.87407.87407.87-
Apr 18, 2024425.51425.51425.51425.51425.51-
Apr 17, 2024430.53430.53430.53430.53430.53-
Apr 16, 2024441.57441.57441.57441.57441.57-
Apr 15, 2024441.36441.36441.36441.36441.36-
Apr 12, 2024456.58456.58456.58456.58456.58-
Apr 11, 2024472.42472.42472.42472.42472.42-
Apr 10, 2024457.52457.52457.52457.52457.52-
Apr 09, 2024465.77465.77465.77465.77465.77-
Apr 08, 2024462.31462.31462.31462.31462.31-
Apr 05, 2024462.77462.77462.77462.77462.77-
Apr 04, 2024451.46451.46451.46451.46451.46-
Apr 03, 2024466.06466.06466.06466.06466.06-
Apr 02, 2024464.07464.07464.07464.07464.07-
Apr 01, 2024472.89472.89472.89472.89472.89-
Mar 28, 2024471.06471.06471.06471.06471.06-
Mar 27, 2024472.81472.81472.81472.81472.81-
Mar 26, 2024469.34469.34469.34469.34469.34-
Mar 25, 2024472.79472.79472.79472.79472.79-
Mar 22, 2024475.41475.41475.41475.41475.41-
Mar 21, 2024475.41475.41475.41475.41475.41-
Mar 20, 2024471.39471.39471.39471.39471.39-
Mar 19, 2024460.65460.65460.65460.65460.65-
Mar 18, 2024449.62449.62449.62449.62449.62-
Mar 15, 2024449.62449.62449.62449.62449.62-
Mar 14, 2024460.46460.46460.46460.46460.46-
Mar 13, 2024463.19463.19463.19463.19463.19-
Mar 12, 2024470.99470.99470.99470.99470.99-
Mar 11, 2024457.51457.51457.51457.51457.51-
Mar 08, 2024461.05461.05461.05461.05461.05-
Mar 07, 2024475.70475.70475.70475.70475.70-
Mar 06, 2024461.46461.46461.46461.46461.46-
Mar 05, 2024455.48455.48455.48455.48455.48-
Mar 04, 2024472.58472.58472.58472.58472.58-
Mar 01, 2024476.61476.61476.61476.61476.61-
Feb 29, 2024463.41463.41463.41463.41463.41-
Feb 28, 2024454.85454.85454.85454.85454.85-
Feb 27, 2024459.83459.83459.83459.83459.83-
Feb 26, 2024457.94457.94457.94457.94457.94-
Feb 23, 2024458.29458.29458.29458.29458.29-
Feb 22, 2024461.84461.84461.84461.84461.84-
Feb 21, 2024435.82435.82435.82435.82435.82-
Feb 20, 2024439.26439.26439.26439.26439.26-
Feb 16, 2024446.37446.37446.37446.37446.37-
Feb 15, 2024454.80454.80454.80454.80454.80-
Feb 14, 2024452.79452.79452.79452.79452.79-
Feb 13, 2024442.49442.49442.49442.49442.49-
Feb 12, 2024456.98456.98456.98456.98456.98-
Feb 09, 2024461.09461.09461.09461.09461.09-
Feb 08, 2024452.14452.14452.14452.14452.14-
Feb 07, 2024450.75450.75450.75450.75450.75-
Feb 06, 2024441.70441.70441.70441.70441.70-
Feb 05, 2024443.74443.74443.74443.74443.74-
Feb 02, 2024445.35445.35445.35445.35445.35-
Feb 01, 2024430.80430.80430.80430.80430.80-
Jan 31, 2024420.71420.71420.71420.71420.71-
Jan 30, 2024437.81437.81437.81437.81437.81-
Jan 29, 2024443.87443.87443.87443.87443.87-
Jan 26, 2024435.19435.19435.19435.19435.19-
Jan 25, 2024440.28440.28440.28440.28440.28-
Jan 24, 2024439.50439.50439.50439.50439.50-
Jan 23, 2024434.84434.84434.84434.84434.84-
Jan 22, 2024431.28431.28431.28431.28431.28-
Jan 19, 2024430.58430.58430.58430.58430.58-
Jan 18, 2024414.56414.56414.56414.56414.56-
Jan 17, 2024402.82402.82402.82402.82402.82-
Jan 16, 2024407.49407.49407.49407.49407.49-
Jan 12, 2024407.76407.76407.76407.76407.76-
Jan 11, 2024407.41407.41407.41407.41407.41-
Jan 10, 2024406.16406.16406.16406.16406.16-
Jan 09, 2024400.76400.76400.76400.76400.76-
Jan 08, 2024399.43399.43399.43399.43399.43-
Jan 05, 2024383.41383.41383.41383.41383.41-
Jan 04, 2024382.46382.46382.46382.46382.46-
Jan 03, 2024386.63386.63386.63386.63386.63-
Jan 02, 2024395.01395.01395.01395.01395.01-
Dec 29, 2023408.89408.89408.89408.89408.89-
Dec 28, 2023412.64412.64412.64412.64412.64-
Dec 27, 2023413.14413.14413.14413.14413.14-
Dec 26, 2023411.82411.82411.82411.82411.82-
Dec 22, 2023407.11407.11407.11407.11407.11-
Dec 21, 2023406.31406.31406.31406.31406.31-
Dec 20, 2023396.69396.69396.69396.69396.69-
Dec 19, 2023409.31409.31409.31409.31409.31-
Dec 18, 2023405.27405.27405.27405.27405.27-
Dec 15, 2023400.26400.26400.26400.26400.26-
Dec 14, 2023396.39396.39396.39396.39396.39-
Dec 13, 2023397.59397.59397.59397.59397.59-
Dec 12, 2023387.81387.81387.81387.81387.81-
Dec 11, 2023381.63381.63381.63381.63381.63-
Dec 08, 2023375.36375.36375.36375.36375.36-
Dec 07, 2023372.61372.61372.61372.61372.61-
Dec 06, 2023361.96361.96361.96361.96361.96-
Dec 05, 2023366.19366.19366.19366.19366.19-
Dec 04, 2023364.49364.49364.49364.49364.49-
Dec 01, 2023371.93371.93371.93371.93371.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...