Rydex Utilities Inv (RYUIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 14 June 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 13 June 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 12 June 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 11 June 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 10 June 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 07 June 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 06 June 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 05 June 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 04 June 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 03 June 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 31 May 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 30 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 29 May 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 28 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 24 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 23 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 22 May 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 21 May 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 20 May 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 17 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 16 May 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 15 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 14 May 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 13 May 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 10 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 09 May 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 08 May 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 07 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 06 May 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 03 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 02 May 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 01 May 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 30 Apr 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 29 Apr 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| 26 Apr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 25 Apr 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 24 Apr 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | - |
| 23 Apr 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 22 Apr 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 19 Apr 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| 18 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 17 Apr 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 16 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 15 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 12 Apr 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | - |
| 11 Apr 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 10 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 09 Apr 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 08 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 05 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 04 Apr 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 03 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 02 Apr 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 01 Apr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 28 Mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 27 Mar 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 26 Mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 25 Mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 22 Mar 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 21 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 20 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 19 Mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 18 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 15 Mar 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 14 Mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 13 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 12 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 11 Mar 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 08 Mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 07 Mar 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 06 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 05 Mar 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 04 Mar 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 01 Mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 29 Feb 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 28 Feb 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 27 Feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 26 Feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 23 Feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 22 Feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 21 Feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 20 Feb 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 16 Feb 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 15 Feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 14 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 13 Feb 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 12 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 09 Feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 08 Feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 07 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 06 Feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 05 Feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 02 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 01 Feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 31 Jan 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 30 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 29 Jan 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 Jan 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| *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.