Australia markets closed

Rydex Utilities Inv (RYUIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
51.23-0.14 (-0.27%)
At close: 08:01PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202451.2351.2351.2351.2351.23-
13 June 202451.3751.3751.3751.3751.37-
12 June 202451.4251.4251.4251.4251.42-
11 June 202451.7051.7051.7051.7051.70-
10 June 202451.8451.8451.8451.8451.84-
07 June 202451.3451.3451.3451.3451.34-
06 June 202451.9151.9151.9151.9151.91-
05 June 202452.5352.5352.5352.5352.53-
04 June 202452.7852.7852.7852.7852.78-
03 June 202452.7852.7852.7852.7852.78-
31 May 202453.3053.3053.3053.3053.30-
30 May 202452.3852.3852.3852.3852.38-
29 May 202451.6351.6351.6351.6351.63-
28 May 202452.3352.3352.3352.3352.33-
24 May 202452.4652.4652.4652.4652.46-
23 May 202452.0052.0052.0052.0052.00-
22 May 202453.0153.0153.0153.0153.01-
21 May 202453.6153.6153.6153.6153.61-
20 May 202453.1953.1953.1953.1953.19-
17 May 202453.3253.3253.3253.3253.32-
16 May 202453.3353.3353.3353.3353.33-
15 May 202453.3853.3853.3853.3853.38-
14 May 202452.7252.7252.7252.7252.72-
13 May 202452.5652.5652.5652.5652.56-
10 May 202452.6252.6252.6252.6252.62-
09 May 202452.6652.6652.6652.6652.66-
08 May 202451.8351.8351.8351.8351.83-
07 May 202451.4051.4051.4051.4051.40-
06 May 202451.0151.0151.0151.0151.01-
03 May 202450.7650.7650.7650.7650.76-
02 May 202450.3750.3750.3750.3750.37-
01 May 202450.0250.0250.0250.0250.02-
30 Apr 202449.5049.5049.5049.5049.50-
29 Apr 202449.7749.7749.7749.7749.77-
26 Apr 202449.0249.0249.0249.0249.02-
25 Apr 202449.5349.5349.5349.5349.53-
24 Apr 202449.4849.4849.4849.4849.48-
23 Apr 202449.1549.1549.1549.1549.15-
22 Apr 202448.9148.9148.9148.9148.91-
19 Apr 202448.4948.4948.4948.4948.49-
18 Apr 202447.7247.7247.7247.7247.72-
17 Apr 202447.4747.4747.4747.4747.47-
16 Apr 202446.6046.6046.6046.6046.60-
15 Apr 202447.2547.2547.2547.2547.25-
12 Apr 202447.6747.6747.6747.6747.67-
11 Apr 202448.1048.1048.1048.1048.10-
10 Apr 202448.1748.1748.1748.1748.17-
09 Apr 202449.1849.1849.1849.1849.18-
08 Apr 202448.9948.9948.9948.9948.99-
05 Apr 202448.6848.6848.6848.6848.68-
04 Apr 202448.5448.5448.5448.5448.54-
03 Apr 202448.7048.7048.7048.7048.70-
02 Apr 202448.8648.8648.8648.8648.86-
01 Apr 202448.8248.8248.8248.8248.82-
28 Mar 202449.1249.1249.1249.1249.12-
27 Mar 202448.6648.6648.6648.6648.66-
26 Mar 202447.3847.3847.3847.3847.38-
25 Mar 202447.8947.8947.8947.8947.89-
22 Mar 202447.7647.7647.7647.7647.76-
21 Mar 202447.7347.7347.7347.7347.73-
20 Mar 202447.7047.7047.7047.7047.70-
19 Mar 202447.5447.5447.5447.5447.54-
18 Mar 202447.1547.1547.1547.1547.15-
15 Mar 202447.0147.0147.0147.0147.01-
14 Mar 202446.9746.9746.9746.9746.97-
13 Mar 202447.4047.4047.4047.4047.40-
12 Mar 202447.2947.2947.2947.2947.29-
11 Mar 202447.7347.7347.7347.7347.73-
08 Mar 202447.5547.5547.5547.5547.55-
07 Mar 202447.4747.4747.4747.4747.47-
06 Mar 202447.1047.1047.1047.1047.10-
05 Mar 202446.6146.6146.6146.6146.61-
04 Mar 202446.7046.7046.7046.7046.70-
01 Mar 202445.9445.9445.9445.9445.94-
29 Feb 202446.1246.1246.1246.1246.12-
28 Feb 202446.0146.0146.0146.0146.01-
27 Feb 202445.8845.8845.8845.8845.88-
26 Feb 202445.0345.0345.0345.0345.03-
23 Feb 202445.9445.9445.9445.9445.94-
22 Feb 202445.7345.7345.7345.7345.73-
21 Feb 202446.1546.1546.1546.1546.15-
20 Feb 202445.6245.6245.6245.6245.62-
16 Feb 202445.6545.6545.6545.6545.65-
15 Feb 202445.7045.7045.7045.7045.70-
14 Feb 202444.8344.8344.8344.8344.83-
13 Feb 202444.5544.5544.5544.5544.55-
12 Feb 202445.4145.4145.4145.4145.41-
09 Feb 202444.8744.8744.8744.8744.87-
08 Feb 202444.6144.6144.6144.6144.61-
07 Feb 202444.8644.8644.8644.8644.86-
06 Feb 202444.8644.8644.8644.8644.86-
05 Feb 202444.6944.6944.6944.6944.69-
02 Feb 202445.6445.6445.6445.6445.64-
01 Feb 202446.3746.3746.3746.3746.37-
31 Jan 202445.4045.4045.4045.4045.40-
30 Jan 202445.6045.6045.6045.6045.60-
29 Jan 202445.6445.6445.6445.6445.64-
26 Jan 202445.3145.3145.3145.3145.31-
25 Jan 202445.2545.2545.2545.2545.25-
24 Jan 202444.3944.3944.3944.3944.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...