Canada markets closed

Rydex S&P 500 Pure Value H (RYZAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
97.51+0.79 (+0.82%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202497.5197.5197.5197.5197.51-
Jun 27, 202496.7296.7296.7296.7296.72-
Jun 26, 202497.2697.2697.2697.2697.26-
Jun 25, 202497.6197.6197.6197.6197.61-
Jun 24, 202498.7598.7598.7598.7598.75-
Jun 21, 202497.5997.5997.5997.5997.59-
Jun 20, 202497.6097.6097.6097.6097.60-
Jun 18, 202497.1497.1497.1497.1497.14-
Jun 17, 202496.8696.8696.8696.8696.86-
Jun 14, 202496.0596.0596.0596.0596.05-
Jun 13, 202497.0997.0997.0997.0997.09-
Jun 12, 202497.7497.7497.7497.7497.74-
Jun 11, 202497.6097.6097.6097.6097.60-
Jun 10, 202498.6598.6598.6598.6598.65-
Jun 07, 202498.5098.5098.5098.5098.50-
Jun 06, 202498.5998.5998.5998.5998.59-
Jun 05, 202498.7198.7198.7198.7198.71-
Jun 04, 202498.4598.4598.4598.4598.45-
Jun 03, 202499.4399.4399.4399.4399.43-
May 31, 202499.6599.6599.6599.6599.65-
May 30, 202497.7697.7697.7697.7697.76-
May 29, 202496.6596.6596.6596.6596.65-
May 28, 202497.8497.8497.8497.8497.84-
May 24, 202498.8598.8598.8598.8598.85-
May 23, 202498.3298.3298.3298.3298.32-
May 22, 202499.6499.6499.6499.6499.64-
May 21, 2024100.25100.25100.25100.25100.25-
May 20, 2024100.47100.47100.47100.47100.47-
May 17, 2024101.19101.19101.19101.19101.19-
May 16, 2024101.07101.07101.07101.07101.07-
May 15, 2024101.05101.05101.05101.05101.05-
May 14, 2024100.93100.93100.93100.93100.93-
May 13, 2024100.72100.72100.72100.72100.72-
May 10, 2024100.36100.36100.36100.36100.36-
May 09, 2024100.23100.23100.23100.23100.23-
May 08, 202499.4699.4699.4699.4699.46-
May 07, 202499.1699.1699.1699.1699.16-
May 06, 202499.2499.2499.2499.2499.24-
May 03, 202498.3998.3998.3998.3998.39-
May 02, 202498.0998.0998.0998.0998.09-
May 01, 202496.9696.9696.9696.9696.96-
Apr 30, 202497.3797.3797.3797.3797.37-
Apr 29, 202499.3099.3099.3099.3099.30-
Apr 26, 202498.7498.7498.7498.7498.74-
Apr 25, 202498.9998.9998.9998.9998.99-
Apr 24, 202499.6399.6399.6399.6399.63-
Apr 23, 202499.6399.6399.6399.6399.63-
Apr 22, 202499.2699.2699.2699.2699.26-
Apr 19, 202498.2798.2798.2798.2798.27-
Apr 18, 202496.8096.8096.8096.8096.80-
Apr 17, 202496.3596.3596.3596.3596.35-
Apr 16, 202495.9295.9295.9295.9295.92-
Apr 15, 202496.7696.7696.7696.7696.76-
Apr 12, 202497.3097.3097.3097.3097.30-
Apr 11, 202499.0299.0299.0299.0299.02-
Apr 10, 202499.4299.4299.4299.4299.42-
Apr 09, 2024101.42101.42101.42101.42101.42-
Apr 08, 2024101.37101.37101.37101.37101.37-
Apr 05, 2024101.22101.22101.22101.22101.22-
Apr 04, 2024100.90100.90100.90100.90100.90-
Apr 03, 2024102.18102.18102.18102.18102.18-
Apr 02, 2024101.51101.51101.51101.51101.51-
Apr 01, 2024102.60102.60102.60102.60102.60-
Mar 28, 2024103.33103.33103.33103.33103.33-
Mar 27, 2024102.51102.51102.51102.51102.51-
Mar 26, 2024100.50100.50100.50100.50100.50-
Mar 25, 2024100.70100.70100.70100.70100.70-
Mar 22, 2024100.50100.50100.50100.50100.50-
Mar 21, 2024101.34101.34101.34101.34101.34-
Mar 20, 2024100.66100.66100.66100.66100.66-
Mar 19, 202498.9898.9898.9898.9898.98-
Mar 18, 202498.2698.2698.2698.2698.26-
Mar 15, 202498.1098.1098.1098.1098.10-
Mar 14, 202497.6197.6197.6197.6197.61-
Mar 13, 202498.7198.7198.7198.7198.71-
Mar 12, 202498.1398.1398.1398.1398.13-
Mar 11, 202498.5198.5198.5198.5198.51-
Mar 08, 202498.1298.1298.1298.1298.12-
Mar 07, 202498.0398.0398.0398.0398.03-
Mar 06, 202497.3297.3297.3297.3297.32-
Mar 05, 202496.9196.9196.9196.9196.91-
Mar 04, 202496.6196.6196.6196.6196.61-
Mar 01, 202496.7096.7096.7096.7096.70-
Feb 29, 202496.7696.7696.7696.7696.76-
Feb 28, 202495.9595.9595.9595.9595.95-
Feb 27, 202496.3496.3496.3496.3496.34-
Feb 26, 202495.7095.7095.7095.7095.70-
Feb 23, 202496.3396.3396.3396.3396.33-
Feb 22, 202496.2996.2996.2996.2996.29-
Feb 21, 202495.7095.7095.7095.7095.70-
Feb 20, 202495.5695.5695.5695.5695.56-
Feb 16, 202495.6095.6095.6095.6095.60-
Feb 15, 202496.0396.0396.0396.0396.03-
Feb 14, 202494.5994.5994.5994.5994.59-
Feb 13, 202493.8793.8793.8793.8793.87-
Feb 12, 202495.8995.8995.8995.8995.89-
Feb 09, 202494.5294.5294.5294.5294.52-
Feb 08, 202494.4094.4094.4094.4094.40-
Feb 07, 202494.4294.4294.4294.4294.42-
Feb 06, 202494.3594.3594.3594.3594.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...