Italia markets close in 4 hours 40 minutes

Rydex Energy Fund (RYEAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
242,75+0,31 (+0,13%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024242,75242,75242,75242,75242,75-
27 giu 2024242,44242,44242,44242,44242,44-
26 giu 2024241,45241,45241,45241,45241,45-
25 giu 2024243,53243,53243,53243,53243,53-
24 giu 2024244,36244,36244,36244,36244,36-
21 giu 2024238,46238,46238,46238,46238,46-
20 giu 2024239,91239,91239,91239,91239,91-
18 giu 2024237,63237,63237,63237,63237,63-
17 giu 2024236,40236,40236,40236,40236,40-
14 giu 2024236,14236,14236,14236,14236,14-
13 giu 2024239,91239,91239,91239,91239,91-
12 giu 2024243,32243,32243,32243,32243,32-
11 giu 2024244,23244,23244,23244,23244,23-
10 giu 2024244,80244,80244,80244,80244,80-
07 giu 2024241,31241,31241,31241,31241,31-
06 giu 2024243,36243,36243,36243,36243,36-
05 giu 2024242,43242,43242,43242,43242,43-
04 giu 2024241,61241,61241,61241,61241,61-
03 giu 2024245,03245,03245,03245,03245,03-
31 mag 2024251,50251,50251,50251,50251,50-
30 mag 2024246,81246,81246,81246,81246,81-
29 mag 2024245,52245,52245,52245,52245,52-
28 mag 2024249,85249,85249,85249,85249,85-
24 mag 2024246,57246,57246,57246,57246,57-
23 mag 2024244,93244,93244,93244,93244,93-
22 mag 2024247,75247,75247,75247,75247,75-
21 mag 2024250,90250,90250,90250,90250,90-
20 mag 2024251,56251,56251,56251,56251,56-
17 mag 2024251,54251,54251,54251,54251,54-
16 mag 2024248,82248,82248,82248,82248,82-
15 mag 2024249,49249,49249,49249,49249,49-
14 mag 2024249,59249,59249,59249,59249,59-
13 mag 2024248,06248,06248,06248,06248,06-
10 mag 2024248,09248,09248,09248,09248,09-
09 mag 2024250,63250,63250,63250,63250,63-
08 mag 2024247,89247,89247,89247,89247,89-
07 mag 2024248,54248,54248,54248,54248,54-
06 mag 2024248,34248,34248,34248,34248,34-
03 mag 2024245,76245,76245,76245,76245,76-
02 mag 2024244,12244,12244,12244,12244,12-
01 mag 2024241,72241,72241,72241,72241,72-
30 apr 2024245,50245,50245,50245,50245,50-
29 apr 2024254,07254,07254,07254,07254,07-
26 apr 2024252,61252,61252,61252,61252,61-
25 apr 2024253,02253,02253,02253,02253,02-
24 apr 2024251,72251,72251,72251,72251,72-
23 apr 2024251,58251,58251,58251,58251,58-
22 apr 2024249,70249,70249,70249,70249,70-
19 apr 2024248,37248,37248,37248,37248,37-
18 apr 2024245,97245,97245,97245,97245,97-
17 apr 2024247,14247,14247,14247,14247,14-
16 apr 2024248,16248,16248,16248,16248,16-
15 apr 2024250,19250,19250,19250,19250,19-
12 apr 2024253,51253,51253,51253,51253,51-
11 apr 2024257,36257,36257,36257,36257,36-
10 apr 2024258,28258,28258,28258,28258,28-
09 apr 2024257,48257,48257,48257,48257,48-
08 apr 2024257,00257,00257,00257,00257,00-
05 apr 2024258,12258,12258,12258,12258,12-
04 apr 2024256,16256,16256,16256,16256,16-
03 apr 2024257,10257,10257,10257,10257,10-
02 apr 2024254,15254,15254,15254,15254,15-
01 apr 2024251,89251,89251,89251,89251,89-
28 mar 2024250,18250,18250,18250,18250,18-
27 mar 2024247,54247,54247,54247,54247,54-
26 mar 2024244,01244,01244,01244,01244,01-
25 mar 2024246,25246,25246,25246,25246,25-
22 mar 2024244,50244,50244,50244,50244,50-
21 mar 2024245,45245,45245,45245,45245,45-
20 mar 2024244,29244,29244,29244,29244,29-
19 mar 2024242,85242,85242,85242,85242,85-
18 mar 2024240,26240,26240,26240,26240,26-
15 mar 2024239,22239,22239,22239,22239,22-
14 mar 2024238,86238,86238,86238,86238,86-
13 mar 2024238,14238,14238,14238,14238,14-
12 mar 2024235,25235,25235,25235,25235,25-
11 mar 2024235,39235,39235,39235,39235,39-
08 mar 2024234,00234,00234,00234,00234,00-
07 mar 2024234,31234,31234,31234,31234,31-
06 mar 2024231,94231,94231,94231,94231,94-
05 mar 2024230,79230,79230,79230,79230,79-
04 mar 2024229,49229,49229,49229,49229,49-
01 mar 2024231,74231,74231,74231,74231,74-
29 feb 2024228,07228,07228,07228,07228,07-
28 feb 2024226,29226,29226,29226,29226,29-
27 feb 2024227,59227,59227,59227,59227,59-
26 feb 2024227,44227,44227,44227,44227,44-
23 feb 2024226,90226,90226,90226,90226,90-
22 feb 2024228,50228,50228,50228,50228,50-
21 feb 2024228,68228,68228,68228,68228,68-
20 feb 2024224,93224,93224,93224,93224,93-
16 feb 2024227,50227,50227,50227,50227,50-
15 feb 2024227,52227,52227,52227,52227,52-
14 feb 2024221,12221,12221,12221,12221,12-
13 feb 2024220,50220,50220,50220,50220,50-
12 feb 2024224,09224,09224,09224,09224,09-
09 feb 2024220,76220,76220,76220,76220,76-
08 feb 2024222,35222,35222,35222,35222,35-
07 feb 2024220,82220,82220,82220,82220,82-
06 feb 2024219,16219,16219,16219,16219,16-
*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...