Australia markets closed

Rydex Energy Fund (RYEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
285.04+5.33 (+1.91%)
At close: 08:01PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024285.04285.04285.04285.04285.04-
30 May 2024279.71279.71279.71279.71279.71-
29 May 2024278.24278.24278.24278.24278.24-
28 May 2024283.15283.15283.15283.15283.15-
24 May 2024279.43279.43279.43279.43279.43-
23 May 2024277.57277.57277.57277.57277.57-
22 May 2024280.76280.76280.76280.76280.76-
21 May 2024284.33284.33284.33284.33284.33-
20 May 2024285.07285.07285.07285.07285.07-
17 May 2024285.04285.04285.04285.04285.04-
16 May 2024281.96281.96281.96281.96281.96-
15 May 2024282.72282.72282.72282.72282.72-
14 May 2024282.83282.83282.83282.83282.83-
13 May 2024281.09281.09281.09281.09281.09-
10 May 2024281.12281.12281.12281.12281.12-
09 May 2024284.00284.00284.00284.00284.00-
08 May 2024280.89280.89280.89280.89280.89-
07 May 2024281.63281.63281.63281.63281.63-
06 May 2024281.40281.40281.40281.40281.40-
03 May 2024278.47278.47278.47278.47278.47-
02 May 2024276.60276.60276.60276.60276.60-
01 May 2024273.89273.89273.89273.89273.89-
30 Apr 2024278.17278.17278.17278.17278.17-
29 Apr 2024287.87287.87287.87287.87287.87-
26 Apr 2024286.22286.22286.22286.22286.22-
25 Apr 2024286.67286.67286.67286.67286.67-
24 Apr 2024285.20285.20285.20285.20285.20-
23 Apr 2024285.04285.04285.04285.04285.04-
22 Apr 2024282.92282.92282.92282.92282.92-
19 Apr 2024281.40281.40281.40281.40281.40-
18 Apr 2024278.67278.67278.67278.67278.67-
17 Apr 2024280.00280.00280.00280.00280.00-
16 Apr 2024281.15281.15281.15281.15281.15-
15 Apr 2024283.45283.45283.45283.45283.45-
12 Apr 2024287.21287.21287.21287.21287.21-
11 Apr 2024291.56291.56291.56291.56291.56-
10 Apr 2024292.60292.60292.60292.60292.60-
09 Apr 2024291.70291.70291.70291.70291.70-
08 Apr 2024291.16291.16291.16291.16291.16-
05 Apr 2024292.42292.42292.42292.42292.42-
04 Apr 2024290.19290.19290.19290.19290.19-
03 Apr 2024291.26291.26291.26291.26291.26-
02 Apr 2024287.91287.91287.91287.91287.91-
01 Apr 2024285.36285.36285.36285.36285.36-
28 Mar 2024283.41283.41283.41283.41283.41-
27 Mar 2024280.41280.41280.41280.41280.41-
26 Mar 2024276.41276.41276.41276.41276.41-
25 Mar 2024278.95278.95278.95278.95278.95-
22 Mar 2024276.96276.96276.96276.96276.96-
21 Mar 2024278.04278.04278.04278.04278.04-
20 Mar 2024276.72276.72276.72276.72276.72-
19 Mar 2024275.09275.09275.09275.09275.09-
18 Mar 2024272.15272.15272.15272.15272.15-
15 Mar 2024270.97270.97270.97270.97270.97-
14 Mar 2024270.55270.55270.55270.55270.55-
13 Mar 2024269.74269.74269.74269.74269.74-
12 Mar 2024266.46266.46266.46266.46266.46-
11 Mar 2024266.62266.62266.62266.62266.62-
08 Mar 2024265.04265.04265.04265.04265.04-
07 Mar 2024265.39265.39265.39265.39265.39-
06 Mar 2024262.70262.70262.70262.70262.70-
05 Mar 2024261.40261.40261.40261.40261.40-
04 Mar 2024259.93259.93259.93259.93259.93-
01 Mar 2024262.48262.48262.48262.48262.48-
29 Feb 2024258.31258.31258.31258.31258.31-
28 Feb 2024256.29256.29256.29256.29256.29-
27 Feb 2024257.76257.76257.76257.76257.76-
26 Feb 2024257.60257.60257.60257.60257.60-
23 Feb 2024256.98256.98256.98256.98256.98-
22 Feb 2024258.79258.79258.79258.79258.79-
21 Feb 2024258.99258.99258.99258.99258.99-
20 Feb 2024254.74254.74254.74254.74254.74-
16 Feb 2024257.65257.65257.65257.65257.65-
15 Feb 2024257.66257.66257.66257.66257.66-
14 Feb 2024250.41250.41250.41250.41250.41-
13 Feb 2024249.71249.71249.71249.71249.71-
12 Feb 2024253.78253.78253.78253.78253.78-
09 Feb 2024250.00250.00250.00250.00250.00-
08 Feb 2024251.80251.80251.80251.80251.80-
07 Feb 2024250.07250.07250.07250.07250.07-
06 Feb 2024248.18248.18248.18248.18248.18-
05 Feb 2024246.29246.29246.29246.29246.29-
02 Feb 2024248.20248.20248.20248.20248.20-
01 Feb 2024250.88250.88250.88250.88250.88-
31 Jan 2024250.64250.64250.64250.64250.64-
30 Jan 2024255.59255.59255.59255.59255.59-
29 Jan 2024253.76253.76253.76253.76253.76-
26 Jan 2024253.74253.74253.74253.74253.74-
25 Jan 2024251.89251.89251.89251.89251.89-
24 Jan 2024248.06248.06248.06248.06248.06-
23 Jan 2024245.52245.52245.52245.52245.52-
22 Jan 2024244.47244.47244.47244.47244.47-
19 Jan 2024243.31243.31243.31243.31243.31-
18 Jan 2024243.03243.03243.03243.03243.03-
17 Jan 2024242.83242.83242.83242.83242.83-
16 Jan 2024245.43245.43245.43245.43245.43-
12 Jan 2024251.60251.60251.60251.60251.60-
11 Jan 2024249.00249.00249.00249.00249.00-
10 Jan 2024249.24249.24249.24249.24249.24-
09 Jan 2024251.53251.53251.53251.53251.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...