Rydex Financial Services Fund (RYFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 24 June 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 21 June 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 20 June 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 18 June 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 17 June 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 14 June 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 13 June 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 12 June 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 11 June 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 10 June 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
| 07 June 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 06 June 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 05 June 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 04 June 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 03 June 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 31 May 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 30 May 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 29 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 28 May 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 24 May 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 23 May 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 22 May 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 21 May 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 20 May 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 17 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 16 May 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 15 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 14 May 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 13 May 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 10 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 09 May 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 08 May 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 07 May 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 06 May 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 03 May 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 02 May 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 01 May 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 30 Apr 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 29 Apr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 26 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 25 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 24 Apr 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 23 Apr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 22 Apr 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 19 Apr 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 18 Apr 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 17 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 16 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 15 Apr 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 12 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 11 Apr 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 10 Apr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 09 Apr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 08 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 05 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 04 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 03 Apr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 02 Apr 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 01 Apr 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| 28 Mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 27 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 26 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 25 Mar 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 22 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 21 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 20 Mar 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 19 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 18 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 15 Mar 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 14 Mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 13 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 12 Mar 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 11 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 08 Mar 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 07 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 06 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 05 Mar 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 04 Mar 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | - |
| 01 Mar 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 29 Feb 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 28 Feb 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 27 Feb 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 26 Feb 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| 23 Feb 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 22 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 21 Feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 20 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 16 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 15 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 14 Feb 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 13 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 12 Feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 09 Feb 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 08 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 07 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 06 Feb 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 05 Feb 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 02 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 01 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.