Rydex Emerging Markets 2X Strategy A (RYWTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| May 24, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| May 23, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| May 22, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| May 21, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| May 20, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| May 17, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| May 16, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| May 15, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| May 14, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| May 13, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| May 10, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| May 09, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| May 08, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| May 07, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| May 06, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| May 03, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| May 02, 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| May 01, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Apr 30, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Apr 29, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| Apr 26, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Apr 25, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 24, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Apr 23, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Apr 22, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Apr 19, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| Apr 18, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Apr 17, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Apr 16, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| Apr 15, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Apr 12, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Apr 11, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Apr 10, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Apr 09, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| Apr 08, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Apr 05, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Apr 04, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| Apr 03, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Apr 02, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Apr 01, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| Mar 28, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Mar 27, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Mar 26, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Mar 25, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Mar 22, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Mar 21, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| Mar 20, 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| Mar 19, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| Mar 18, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Mar 15, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | - |
| Mar 14, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| Mar 13, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| Mar 12, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Mar 11, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| Mar 08, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Mar 07, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Mar 06, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| Mar 05, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| Mar 04, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Mar 01, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Feb 29, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| Feb 28, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Feb 27, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| Feb 26, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| Feb 23, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| Feb 22, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Feb 21, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Feb 20, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Feb 16, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Feb 15, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Feb 14, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| Feb 13, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| Feb 12, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Feb 09, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| Feb 08, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Feb 07, 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| Feb 06, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Feb 05, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| Feb 02, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| Feb 01, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Jan 31, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Jan 30, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| Jan 29, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Jan 26, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jan 25, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| Jan 24, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| Jan 23, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Jan 22, 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Jan 19, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| Jan 18, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Jan 17, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Jan 16, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| Jan 12, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Jan 11, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| Jan 10, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Jan 09, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| Jan 08, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| Jan 05, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Jan 04, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| *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.