Italia markets open in 6 hours 24 minutes

Rydex NASDAQ-100 Fund (RYATX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,55-0,03 (-0,04%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024------
07 mag 202467,5867,5867,5867,5867,58-
06 mag 202467,5867,5867,5867,5867,58-
03 mag 202466,8266,8266,8266,8266,82-
02 mag 202465,5365,5365,5365,5365,53-
01 mag 202464,6964,6964,6964,6964,69-
30 apr 202465,1565,1565,1565,1565,15-
29 apr 202466,4366,4366,4366,4366,43-
26 apr 202466,1966,1966,1966,1966,19-
25 apr 202465,1365,1365,1365,1365,13-
24 apr 202465,4965,4965,4965,4965,49-
23 apr 202465,2865,2865,2865,2865,28-
22 apr 202464,3164,3164,3164,3164,31-
19 apr 202463,6663,6663,6663,6663,66-
18 apr 202465,0065,0065,0065,0065,00-
17 apr 202465,3865,3865,3865,3865,38-
16 apr 202466,2066,2066,2066,2066,20-
15 apr 202466,1866,1866,1866,1866,18-
12 apr 202467,2967,2967,2967,2967,29-
11 apr 202468,4468,4468,4468,4468,44-
10 apr 202467,3367,3367,3367,3367,33-
09 apr 202467,9367,9367,9367,9367,93-
08 apr 202467,6767,6767,6767,6767,67-
05 apr 202467,7067,7067,7067,7067,70-
04 apr 202466,8566,8566,8566,8566,85-
03 apr 202467,9167,9167,9167,9167,91-
02 apr 202467,7667,7667,7667,7667,76-
01 apr 202468,3968,3968,3968,3968,39-
28 mar 202468,2568,2568,2568,2568,25-
27 mar 202468,3668,3668,3668,3668,36-
26 mar 202468,1068,1068,1068,1068,10-
25 mar 202468,3568,3568,3568,3568,35-
22 mar 202468,5968,5968,5968,5968,59-
21 mar 202468,5268,5268,5268,5268,52-
20 mar 202468,2268,2268,2268,2268,22-
19 mar 202467,4367,4367,4367,4367,43-
18 mar 202467,2667,2667,2667,2667,26-
15 mar 202466,6066,6066,6066,6066,60-
14 mar 202467,3867,3867,3867,3867,38-
13 mar 202467,5867,5867,5867,5867,58-
12 mar 202468,1568,1568,1568,1568,15-
11 mar 202467,1567,1567,1567,1567,15-
08 mar 202467,4067,4067,4067,4067,40-
07 mar 202468,4568,4568,4568,4568,45-
06 mar 202467,4067,4067,4067,4067,40-
05 mar 202466,9566,9566,9566,9566,95-
04 mar 202468,1868,1868,1868,1868,18-
01 mar 202468,4768,4768,4768,4768,47-
29 feb 202467,5067,5067,5067,5067,50-
28 feb 202466,8666,8666,8666,8666,86-
27 feb 202467,2167,2167,2167,2167,21-
26 feb 202467,0767,0767,0767,0767,07-
23 feb 202467,0967,0967,0967,0967,09-
22 feb 202467,3567,3567,3567,3567,35-
21 feb 202465,3865,3865,3865,3865,38-
20 feb 202465,6365,6365,6365,6365,63-
16 feb 202466,1666,1666,1666,1666,16-
15 feb 202466,7766,7766,7766,7766,77-
14 feb 202466,6266,6266,6266,6266,62-
13 feb 202465,8365,8365,8365,8365,83-
12 feb 202466,8966,8966,8966,8966,89-
09 feb 202467,1967,1967,1967,1967,19-
08 feb 202466,5266,5266,5266,5266,52-
07 feb 202466,4166,4166,4166,4166,41-
06 feb 202465,7465,7465,7465,7465,74-
05 feb 202465,8865,8865,8865,8865,88-
02 feb 202466,0066,0066,0066,0066,00-
01 feb 202464,8964,8964,8964,8964,89-
31 gen 202464,1264,1264,1264,1264,12-
30 gen 202465,3965,3965,3965,3965,39-
29 gen 202465,8365,8365,8365,8365,83-
26 gen 202465,1865,1865,1865,1865,18-
25 gen 202465,5465,5465,5465,5465,54-
24 gen 202465,4865,4865,4865,4865,48-
23 gen 202465,1365,1365,1365,1365,13-
22 gen 202464,8564,8564,8564,8564,85-
19 gen 202464,7964,7964,7964,7964,79-
18 gen 202463,5663,5663,5663,5663,56-
17 gen 202462,6462,6462,6462,6462,64-
16 gen 202463,0063,0063,0063,0063,00-
12 gen 202463,0163,0163,0163,0163,01-
11 gen 202462,9762,9762,9762,9762,97-
10 gen 202462,8762,8762,8762,8762,87-
09 gen 202462,4462,4462,4462,4462,44-
08 gen 202462,3462,3462,3462,3462,34-
05 gen 202461,0561,0561,0561,0561,05-
04 gen 202460,9760,9760,9760,9760,97-
03 gen 202461,2961,2961,2961,2961,29-
02 gen 202461,9461,9461,9461,9461,94-
29 dic 202363,0063,0063,0063,0063,00-
28 dic 202363,2863,2863,2863,2863,28-
27 dic 202363,3163,3163,3163,3163,31-
26 dic 202363,2163,2163,2163,2163,21-
22 dic 202362,8362,8362,8362,8362,83-
21 dic 202362,7662,7662,7662,7662,76-
20 dic 202362,0162,0162,0162,0162,01-
19 dic 202362,9762,9762,9762,9762,97-
18 dic 202362,6562,6562,6562,6562,65-
15 dic 202362,2662,2662,2662,2662,26-
14 dic 202361,9461,9461,9461,9461,94-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...