Australia markets open in 5 hours 55 minutes

Rydex Biotechnology Inv (RYOIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
69.92+0.93 (+1.35%)
As of 08:06AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 202469.9269.9269.9269.9269.92-
26 Apr 202468.9968.9968.9968.9968.99-
25 Apr 202468.8768.8768.8768.8768.87-
24 Apr 202469.8469.8469.8469.8469.84-
23 Apr 202469.9769.9769.9769.9769.97-
22 Apr 202469.2469.2469.2469.2469.24-
19 Apr 202468.4268.4268.4268.4268.42-
18 Apr 202468.2768.2768.2768.2768.27-
17 Apr 202468.7868.7868.7868.7868.78-
16 Apr 202469.1369.1369.1369.1369.13-
15 Apr 202469.4969.4969.4969.4969.49-
12 Apr 202470.4470.4470.4470.4470.44-
11 Apr 202472.1372.1372.1372.1372.13-
10 Apr 202472.1972.1972.1972.1972.19-
09 Apr 202473.1573.1573.1573.1573.15-
08 Apr 202472.4172.4172.4172.4172.41-
05 Apr 202472.2872.2872.2872.2872.28-
04 Apr 202471.7871.7871.7871.7871.78-
03 Apr 202472.9772.9772.9772.9772.97-
02 Apr 202473.1673.1673.1673.1673.16-
01 Apr 202474.4474.4474.4474.4474.44-
28 Mar 202474.6474.6474.6474.6474.64-
27 Mar 202474.8674.8674.8674.8674.86-
26 Mar 202473.7673.7673.7673.7673.76-
25 Mar 202473.8173.8173.8173.8173.81-
22 Mar 202473.6973.6973.6973.6973.69-
21 Mar 202474.0574.0574.0574.0574.05-
20 Mar 202473.6373.6373.6373.6373.63-
19 Mar 202473.5973.5973.5973.5973.59-
18 Mar 202473.0573.0573.0573.0573.05-
15 Mar 202473.3973.3973.3973.3973.39-
14 Mar 202473.4673.4673.4673.4673.46-
13 Mar 202474.7274.7274.7274.7274.72-
12 Mar 202474.6774.6774.6774.6774.67-
11 Mar 202475.1375.1375.1375.1375.13-
08 Mar 202475.2575.2575.2575.2575.25-
07 Mar 202475.2075.2075.2075.2075.20-
06 Mar 202474.9774.9774.9774.9774.97-
05 Mar 202474.8474.8474.8474.8474.84-
04 Mar 202475.3775.3775.3775.3775.37-
01 Mar 202476.1276.1276.1276.1276.12-
29 Feb 202474.6974.6974.6974.6974.69-
28 Feb 202476.4276.4276.4276.4276.42-
27 Feb 202477.5377.5377.5377.5377.53-
26 Feb 202476.5576.5576.5576.5576.55-
23 Feb 202475.8175.8175.8175.8175.81-
22 Feb 202475.2375.2375.2375.2375.23-
21 Feb 202474.4574.4574.4574.4574.45-
20 Feb 202474.2174.2174.2174.2174.21-
16 Feb 202474.4374.4374.4374.4374.43-
15 Feb 202474.8174.8174.8174.8174.81-
14 Feb 202473.5673.5673.5673.5673.56-
13 Feb 202472.5972.5972.5972.5972.59-
12 Feb 202474.4674.4674.4674.4674.46-
09 Feb 202473.7073.7073.7073.7073.70-
08 Feb 202473.4673.4673.4673.4673.46-
07 Feb 202473.4273.4273.4273.4273.42-
06 Feb 202474.5474.5474.5474.5474.54-
05 Feb 202473.5573.5573.5573.5573.55-
02 Feb 202473.6073.6073.6073.6073.60-
01 Feb 202474.3474.3474.3474.3474.34-
31 Jan 202473.0973.0973.0973.0973.09-
30 Jan 202474.0574.0574.0574.0574.05-
29 Jan 202474.8674.8674.8674.8674.86-
26 Jan 202473.7073.7073.7073.7073.70-
25 Jan 202474.0174.0174.0174.0174.01-
24 Jan 202473.8073.8073.8073.8073.80-
23 Jan 202474.7474.7474.7474.7474.74-
22 Jan 202474.2574.2574.2574.2574.25-
19 Jan 202473.7173.7173.7173.7173.71-
18 Jan 202473.4273.4273.4273.4273.42-
17 Jan 202473.7373.7373.7373.7373.73-
16 Jan 202474.0074.0074.0074.0074.00-
12 Jan 202474.8874.8874.8874.8874.88-
11 Jan 202475.0175.0175.0175.0175.01-
10 Jan 202475.9875.9875.9875.9875.98-
09 Jan 202476.5276.5276.5276.5276.52-
08 Jan 202476.6676.6676.6676.6676.66-
05 Jan 202475.0975.0975.0975.0975.09-
04 Jan 202474.8174.8174.8174.8174.81-
03 Jan 202474.3674.3674.3674.3674.36-
02 Jan 202475.3975.3975.3975.3975.39-
29 Dec 202374.0574.0574.0574.0574.05-
28 Dec 202374.7374.7374.7374.7374.73-
27 Dec 202374.7074.7074.7074.7074.70-
26 Dec 202373.3873.3873.3873.3873.38-
22 Dec 202372.6872.6872.6872.6872.68-
21 Dec 202370.9470.9470.9470.9470.94-
20 Dec 202369.6069.6069.6069.6069.60-
19 Dec 202371.9171.9171.9171.9171.91-
18 Dec 202370.7370.7370.7370.7370.73-
15 Dec 202371.1071.1071.1071.1071.10-
14 Dec 202371.5671.5671.5671.5671.56-
13 Dec 202371.0871.0871.0871.0871.08-
12 Dec 202368.6468.6468.6468.6468.64-
11 Dec 202367.8267.8267.8267.8267.82-
08 Dec 202367.3467.3467.3467.3467.34-
07 Dec 202367.8867.8867.8867.8867.88-
06 Dec 202367.4867.4867.4867.4867.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...