Italia markets close in 1 hour 5 minutes

Rydex Dow 2x Strategy Fund (RYLDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
150,01+1,33 (+0,89%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024------
06 mag 2024150,01150,01150,01150,01150,01-
03 mag 2024148,68148,68148,68148,68148,68-
02 mag 2024145,35145,35145,35145,35145,35-
01 mag 2024142,94142,94142,94142,94142,94-
30 apr 2024142,33142,33142,33142,33142,33-
29 apr 2024146,72146,72146,72146,72146,72-
26 apr 2024145,64145,64145,64145,64145,64-
25 apr 2024144,57144,57144,57144,57144,57-
24 apr 2024147,48147,48147,48147,48147,48-
23 apr 2024147,86147,86147,86147,86147,86-
22 apr 2024145,87145,87145,87145,87145,87-
19 apr 2024143,97143,97143,97143,97143,97-
18 apr 2024142,41142,41142,41142,41142,41-
17 apr 2024142,22142,22142,22142,22142,22-
16 apr 2024142,61142,61142,61142,61142,61-
15 apr 2024142,16142,16142,16142,16142,16-
12 apr 2024144,08144,08144,08144,08144,08-
11 apr 2024147,83147,83147,83147,83147,83-
10 apr 2024147,88147,88147,88147,88147,88-
09 apr 2024151,19151,19151,19151,19151,19-
08 apr 2024151,27151,27151,27151,27151,27-
05 apr 2024151,38151,38151,38151,38151,38-
04 apr 2024149,11149,11149,11149,11149,11-
03 apr 2024153,20153,20153,20153,20153,20-
02 apr 2024153,55153,55153,55153,55153,55-
01 apr 2024156,73156,73156,73156,73156,73-
28 mar 2024158,69158,69158,69158,69158,69-
27 mar 2024158,45158,45158,45158,45158,45-
26 mar 2024154,72154,72154,72154,72154,72-
25 mar 2024154,99154,99154,99154,99154,99-
22 mar 2024158,86158,86158,86158,86158,86-
21 mar 2024158,86158,86158,86158,86158,86-
20 mar 2024156,76156,76156,76156,76156,76-
19 mar 2024153,64153,64153,64153,64153,64-
18 mar 2024150,62150,62150,62150,62150,62-
15 mar 2024150,62150,62150,62150,62150,62-
14 mar 2024152,21152,21152,21152,21152,21-
13 mar 2024153,26153,26153,26153,26153,26-
12 mar 2024152,97152,97152,97152,97152,97-
11 mar 2024151,16151,16151,16151,16151,16-
08 mar 2024150,83150,83150,83150,83150,83-
07 mar 2024151,35151,35151,35151,35151,35-
06 mar 2024150,34150,34150,34150,34150,34-
05 mar 2024149,65149,65149,65149,65149,65-
04 mar 2024152,86152,86152,86152,86152,86-
01 mar 2024153,67153,67153,67153,67153,67-
29 feb 2024152,96152,96152,96152,96152,96-
28 feb 2024152,54152,54152,54152,54152,54-
27 feb 2024152,59152,59152,59152,59152,59-
26 feb 2024153,39153,39153,39153,39153,39-
23 feb 2024153,91153,91153,91153,91153,91-
22 feb 2024153,49153,49153,49153,49153,49-
21 feb 2024149,99149,99149,99149,99149,99-
20 feb 2024149,67149,67149,67149,67149,67-
16 feb 2024150,18150,18150,18150,18150,18-
15 feb 2024151,36151,36151,36151,36151,36-
14 feb 2024148,42148,42148,42148,42148,42-
13 feb 2024147,26147,26147,26147,26147,26-
12 feb 2024151,41151,41151,41151,41151,41-
09 feb 2024150,44150,44150,44150,44150,44-
08 feb 2024150,95150,95150,95150,95150,95-
07 feb 2024150,50150,50150,50150,50150,50-
06 feb 2024149,31149,31149,31149,31149,31-
05 feb 2024148,22148,22148,22148,22148,22-
02 feb 2024150,42150,42150,42150,42150,42-
01 feb 2024149,47149,47149,47149,47149,47-
31 gen 2024146,67146,67146,67146,67146,67-
30 gen 2024149,17149,17149,17149,17149,17-
29 gen 2024148,20148,20148,20148,20148,20-
26 gen 2024146,51146,51146,51146,51146,51-
25 gen 2024146,13146,13146,13146,13146,13-
24 gen 2024144,32144,32144,32144,32144,32-
23 gen 2024145,11145,11145,11145,11145,11-
22 gen 2024145,89145,89145,89145,89145,89-
19 gen 2024144,84144,84144,84144,84144,84-
18 gen 2024141,86141,86141,86141,86141,86-
17 gen 2024140,35140,35140,35140,35140,35-
16 gen 2024141,09141,09141,09141,09141,09-
12 gen 2024142,89142,89142,89142,89142,89-
11 gen 2024143,89143,89143,89143,89143,89-
10 gen 2024143,83143,83143,83143,83143,83-
09 gen 2024142,56142,56142,56142,56142,56-
08 gen 2024143,78143,78143,78143,78143,78-
05 gen 2024142,16142,16142,16142,16142,16-
04 gen 2024142,06142,06142,06142,06142,06-
03 gen 2024141,93141,93141,93141,93141,93-
02 gen 2024144,13144,13144,13144,13144,13-
29 dic 2023143,98143,98143,98143,98143,98-
28 dic 2023144,27144,27144,27144,27144,27-
27 dic 2023143,91143,91143,91143,91143,91-
26 dic 2023143,09143,09143,09143,09143,09-
22 dic 2023141,91141,91141,91141,91141,91-
21 dic 2023142,16142,16142,16142,16142,16-
20 dic 2023139,76139,76139,76139,76139,76-
19 dic 2023143,42143,42143,42143,42143,42-
18 dic 2023141,54141,54141,54141,54141,54-
15 dic 2023141,57141,57141,57141,57141,57-
14 dic 2023141,23141,23141,23141,23141,23-
13 dic 2023140,03140,03140,03140,03140,03-
*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...