Rydex NASDAQ-100 2x Strategy H (RYVYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 23 Apr 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
| 22 Apr 2024 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | - |
| 19 Apr 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
| 18 Apr 2024 | 425.51 | 425.51 | 425.51 | 425.51 | 425.51 | - |
| 17 Apr 2024 | 430.53 | 430.53 | 430.53 | 430.53 | 430.53 | - |
| 16 Apr 2024 | 441.57 | 441.57 | 441.57 | 441.57 | 441.57 | - |
| 15 Apr 2024 | 441.36 | 441.36 | 441.36 | 441.36 | 441.36 | - |
| 12 Apr 2024 | 456.58 | 456.58 | 456.58 | 456.58 | 456.58 | - |
| 11 Apr 2024 | 472.42 | 472.42 | 472.42 | 472.42 | 472.42 | - |
| 10 Apr 2024 | 457.52 | 457.52 | 457.52 | 457.52 | 457.52 | - |
| 09 Apr 2024 | 465.77 | 465.77 | 465.77 | 465.77 | 465.77 | - |
| 08 Apr 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
| 05 Apr 2024 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | - |
| 04 Apr 2024 | 451.46 | 451.46 | 451.46 | 451.46 | 451.46 | - |
| 03 Apr 2024 | 466.06 | 466.06 | 466.06 | 466.06 | 466.06 | - |
| 02 Apr 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 464.07 | - |
| 01 Apr 2024 | 472.89 | 472.89 | 472.89 | 472.89 | 472.89 | - |
| 28 Mar 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.06 | - |
| 27 Mar 2024 | 472.81 | 472.81 | 472.81 | 472.81 | 472.81 | - |
| 26 Mar 2024 | 469.34 | 469.34 | 469.34 | 469.34 | 469.34 | - |
| 25 Mar 2024 | 472.79 | 472.79 | 472.79 | 472.79 | 472.79 | - |
| 22 Mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
| 21 Mar 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
| 20 Mar 2024 | 471.39 | 471.39 | 471.39 | 471.39 | 471.39 | - |
| 19 Mar 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
| 18 Mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
| 15 Mar 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
| 14 Mar 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
| 13 Mar 2024 | 463.19 | 463.19 | 463.19 | 463.19 | 463.19 | - |
| 12 Mar 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
| 11 Mar 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
| 08 Mar 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
| 07 Mar 2024 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - |
| 06 Mar 2024 | 461.46 | 461.46 | 461.46 | 461.46 | 461.46 | - |
| 05 Mar 2024 | 455.48 | 455.48 | 455.48 | 455.48 | 455.48 | - |
| 04 Mar 2024 | 472.58 | 472.58 | 472.58 | 472.58 | 472.58 | - |
| 01 Mar 2024 | 476.61 | 476.61 | 476.61 | 476.61 | 476.61 | - |
| 29 Feb 2024 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | - |
| 28 Feb 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 454.85 | - |
| 27 Feb 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
| 26 Feb 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.94 | - |
| 23 Feb 2024 | 458.29 | 458.29 | 458.29 | 458.29 | 458.29 | - |
| 22 Feb 2024 | 461.84 | 461.84 | 461.84 | 461.84 | 461.84 | - |
| 21 Feb 2024 | 435.82 | 435.82 | 435.82 | 435.82 | 435.82 | - |
| 20 Feb 2024 | 439.26 | 439.26 | 439.26 | 439.26 | 439.26 | - |
| 16 Feb 2024 | 446.37 | 446.37 | 446.37 | 446.37 | 446.37 | - |
| 15 Feb 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
| 14 Feb 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
| 13 Feb 2024 | 442.49 | 442.49 | 442.49 | 442.49 | 442.49 | - |
| 12 Feb 2024 | 456.98 | 456.98 | 456.98 | 456.98 | 456.98 | - |
| 09 Feb 2024 | 461.09 | 461.09 | 461.09 | 461.09 | 461.09 | - |
| 08 Feb 2024 | 452.14 | 452.14 | 452.14 | 452.14 | 452.14 | - |
| 07 Feb 2024 | 450.75 | 450.75 | 450.75 | 450.75 | 450.75 | - |
| 06 Feb 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 05 Feb 2024 | 443.74 | 443.74 | 443.74 | 443.74 | 443.74 | - |
| 02 Feb 2024 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | - |
| 01 Feb 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
| 31 Jan 2024 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | - |
| 30 Jan 2024 | 437.81 | 437.81 | 437.81 | 437.81 | 437.81 | - |
| 29 Jan 2024 | 443.87 | 443.87 | 443.87 | 443.87 | 443.87 | - |
| 26 Jan 2024 | 435.19 | 435.19 | 435.19 | 435.19 | 435.19 | - |
| 25 Jan 2024 | 440.28 | 440.28 | 440.28 | 440.28 | 440.28 | - |
| 24 Jan 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
| 23 Jan 2024 | 434.84 | 434.84 | 434.84 | 434.84 | 434.84 | - |
| 22 Jan 2024 | 431.28 | 431.28 | 431.28 | 431.28 | 431.28 | - |
| 19 Jan 2024 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
| 18 Jan 2024 | 414.56 | 414.56 | 414.56 | 414.56 | 414.56 | - |
| 17 Jan 2024 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | - |
| 16 Jan 2024 | 407.49 | 407.49 | 407.49 | 407.49 | 407.49 | - |
| 12 Jan 2024 | 407.76 | 407.76 | 407.76 | 407.76 | 407.76 | - |
| 11 Jan 2024 | 407.41 | 407.41 | 407.41 | 407.41 | 407.41 | - |
| 10 Jan 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
| 09 Jan 2024 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | - |
| 08 Jan 2024 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
| 05 Jan 2024 | 383.41 | 383.41 | 383.41 | 383.41 | 383.41 | - |
| 04 Jan 2024 | 382.46 | 382.46 | 382.46 | 382.46 | 382.46 | - |
| 03 Jan 2024 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | - |
| 02 Jan 2024 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | - |
| 29 Dec 2023 | 408.89 | 408.89 | 408.89 | 408.89 | 408.89 | - |
| 28 Dec 2023 | 412.64 | 412.64 | 412.64 | 412.64 | 412.64 | - |
| 27 Dec 2023 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | - |
| 26 Dec 2023 | 411.82 | 411.82 | 411.82 | 411.82 | 411.82 | - |
| 22 Dec 2023 | 407.11 | 407.11 | 407.11 | 407.11 | 407.11 | - |
| 21 Dec 2023 | 406.31 | 406.31 | 406.31 | 406.31 | 406.31 | - |
| 20 Dec 2023 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
| 19 Dec 2023 | 409.31 | 409.31 | 409.31 | 409.31 | 409.31 | - |
| 18 Dec 2023 | 405.27 | 405.27 | 405.27 | 405.27 | 405.27 | - |
| 15 Dec 2023 | 400.26 | 400.26 | 400.26 | 400.26 | 400.26 | - |
| 14 Dec 2023 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | - |
| 13 Dec 2023 | 397.59 | 397.59 | 397.59 | 397.59 | 397.59 | - |
| 12 Dec 2023 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
| 11 Dec 2023 | 381.63 | 381.63 | 381.63 | 381.63 | 381.63 | - |
| 08 Dec 2023 | 375.36 | 375.36 | 375.36 | 375.36 | 375.36 | - |
| 07 Dec 2023 | 372.61 | 372.61 | 372.61 | 372.61 | 372.61 | - |
| 06 Dec 2023 | 361.96 | 361.96 | 361.96 | 361.96 | 361.96 | - |
| 05 Dec 2023 | 366.19 | 366.19 | 366.19 | 366.19 | 366.19 | - |
| 04 Dec 2023 | 364.49 | 364.49 | 364.49 | 364.49 | 364.49 | - |
| 01 Dec 2023 | 371.93 | 371.93 | 371.93 | 371.93 | 371.93 | - |
| 30 Nov 2023 | 369.78 | 369.78 | 369.78 | 369.78 | 369.78 | - |
| *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.