Rydex NASDAQ-100 Inv (RYOCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 03 Oct 2024 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | - |
| 02 Oct 2024 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | - |
| 01 Oct 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 30 Sept 2024 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | - |
| 27 Sept 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| 26 Sept 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 25 Sept 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
| 24 Sept 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 23 Sept 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 20 Sept 2024 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
| 19 Sept 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
| 18 Sept 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | - |
| 17 Sept 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
| 16 Sept 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 13 Sept 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 12 Sept 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - |
| 11 Sept 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | - |
| 10 Sept 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 09 Sept 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 06 Sept 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 05 Sept 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 04 Sept 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | - |
| 03 Sept 2024 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | - |
| 30 Aug 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 29 Aug 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 28 Aug 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| 27 Aug 2024 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | - |
| 26 Aug 2024 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| 23 Aug 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
| 22 Aug 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 21 Aug 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 20 Aug 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | - |
| 19 Aug 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| 16 Aug 2024 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | - |
| 15 Aug 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 14 Aug 2024 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | - |
| 13 Aug 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 12 Aug 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | - |
| 09 Aug 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 08 Aug 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 07 Aug 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 06 Aug 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 05 Aug 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 02 Aug 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
| 01 Aug 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 31 July 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| 30 July 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 29 July 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 26 July 2024 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | - |
| 25 July 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 24 July 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | - |
| 23 July 2024 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | - |
| 22 July 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 19 July 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 18 July 2024 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - |
| 17 July 2024 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | - |
| 16 July 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 15 July 2024 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | - |
| 12 July 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 11 July 2024 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | - |
| 10 July 2024 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | - |
| 09 July 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | - |
| 08 July 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 05 July 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 03 July 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 02 July 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | - |
| 01 July 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 28 June 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| 27 June 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 26 June 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 25 June 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 24 June 2024 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | - |
| 21 June 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 20 June 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| 18 June 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 17 June 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| 14 June 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 13 June 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 12 June 2024 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | - |
| 11 June 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - |
| 10 June 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 07 June 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 06 June 2024 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | - |
| 05 June 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 04 June 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 03 June 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 31 May 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 30 May 2024 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | - |
| 29 May 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 28 May 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 24 May 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 23 May 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 22 May 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 21 May 2024 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | - |
| 20 May 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 17 May 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 16 May 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 15 May 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 14 May 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| *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.