Nasdaq - Delayed Quote USD

Rydex Inverse NASDAQ-100 Strategy A (RYAPX)

132.09
+0.51
+(0.39%)
At close: 5:54:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 2025131.58131.58131.58131.58131.58-
May 16, 2025131.69131.69131.69131.69131.69-
May 15, 2025132.21132.21132.21132.21132.21-
May 14, 2025132.31132.31132.31132.31132.31-
May 13, 2025133.05133.05133.05133.05133.05-
May 12, 2025135.14135.14135.14135.14135.14-
May 9, 2025140.78140.78140.78140.78140.78-
May 8, 2025140.68140.68140.68140.68140.68-
May 7, 2025142.58142.58142.58142.58142.58-
May 6, 2025142.58142.58142.58142.58142.58-
May 5, 2025141.28141.28141.28141.28141.28-
May 2, 2025140.33140.33140.33140.33140.33-
May 1, 2025142.52142.52142.52142.52142.52-
Apr 30, 2025144.10144.10144.10144.10144.10-
Apr 29, 2025144.25144.25144.25144.25144.25-
Apr 28, 2025145.11145.11145.11145.11145.11-
Apr 25, 2025145.04145.04145.04145.04145.04-
Apr 24, 2025146.59146.59146.59146.59146.59-
Apr 23, 2025150.74150.74150.74150.74150.74-
Apr 22, 2025154.21154.21154.21154.21154.21-
Apr 21, 2025158.31158.31158.31158.31158.31-
Apr 17, 2025154.47154.47154.47154.47154.47-
Apr 16, 2025154.36154.36154.36154.36154.36-
Apr 15, 2025149.77149.77149.77149.77149.77-
Apr 14, 2025150.01150.01150.01150.01150.01-
Apr 11, 2025150.82150.82150.82150.82150.82-
Apr 10, 2025153.63153.63153.63153.63153.63-
Apr 9, 2025147.45147.45147.45147.45147.45-
Apr 8, 2025167.58167.58167.58167.58167.58-
Apr 7, 2025164.35164.35164.35164.35164.35-
Apr 4, 2025164.64164.64164.64164.64164.64-
Apr 3, 2025155.14155.14155.14155.14155.14-
Apr 2, 2025147.18147.18147.18147.18147.18-
Apr 1, 2025148.27148.27148.27148.27148.27-
Mar 31, 2025149.46149.46149.46149.46149.46-
Mar 28, 2025149.39149.39149.39149.39149.39-
Mar 27, 2025145.51145.51145.51145.51145.51-
Mar 26, 2025144.62144.62144.62144.62144.62-
Mar 25, 2025141.97141.97141.97141.97141.97-
Mar 24, 2025142.72142.72142.72142.72142.72-
Mar 21, 2025145.87145.87145.87145.87145.87-
Mar 20, 2025146.34146.34146.34146.34146.34-
Mar 19, 2025145.92145.92145.92145.92145.92-
Mar 18, 2025147.78147.78147.78147.78147.78-
Mar 17, 2025145.35145.35145.35145.35145.35-
Mar 14, 2025146.13146.13146.13146.13146.13-
Mar 13, 2025149.81149.81149.81149.81149.81-
Mar 12, 2025147.02147.02147.02147.02147.02-
Mar 11, 2025148.71148.71148.71148.71148.71-
Mar 10, 2025148.26148.26148.26148.26148.26-
Mar 7, 2025142.79142.79142.79142.79142.79-
Mar 6, 2025143.80143.80143.80143.80143.80-
Mar 5, 2025139.93139.93139.93139.93139.93-
Mar 4, 2025141.83141.83141.83141.83141.83-
Mar 3, 2025141.32141.32141.32141.32141.32-
Feb 28, 2025138.26138.26138.26138.26138.26-
Feb 27, 2025140.46140.46140.46140.46140.46-
Feb 26, 2025136.66136.66136.66136.66136.66-
Feb 25, 2025136.93136.93136.93136.93136.93-
Feb 24, 2025 1:10 Stock Splits
Feb 24, 2025135.22135.22135.22135.22135.22-
Feb 21, 2025133.50133.50133.50133.50133.50-
Feb 20, 2025130.80130.80130.80130.80130.80-
Feb 19, 2025130.10130.10130.10130.10130.10-
Feb 18, 2025130.20130.20130.20130.20130.20-
Feb 14, 2025130.40130.40130.40130.40130.40-
Feb 13, 2025130.90130.90130.90130.90130.90-
Feb 12, 2025132.70132.70132.70132.70132.70-
Feb 11, 2025132.90132.90132.90132.90132.90-
Feb 10, 2025132.50132.50132.50132.50132.50-
Feb 7, 2025134.10134.10134.10134.10134.10-
Feb 6, 2025132.30132.30132.30132.30132.30-
Feb 5, 2025133.00133.00133.00133.00133.00-
Feb 4, 2025133.50133.50133.50133.50133.50-
Feb 3, 2025135.20135.20135.20135.20135.20-
Jan 31, 2025134.00134.00134.00134.00134.00-
Jan 30, 2025133.80133.80133.80133.80133.80-
Jan 29, 2025134.40134.40134.40134.40134.40-
Jan 28, 2025134.00134.00134.00134.00134.00-
Jan 27, 2025136.20136.20136.20136.20136.20-
Jan 24, 2025132.20132.20132.20132.20132.20-
Jan 23, 2025131.40131.40131.40131.40131.40-
Jan 22, 2025131.60131.60131.60131.60131.60-
Jan 21, 2025133.40133.40133.40133.40133.40-
Jan 17, 2025134.10134.10134.10134.10134.10-
Jan 16, 2025136.30136.30136.30136.30136.30-
Jan 15, 2025135.30135.30135.30135.30135.30-
Jan 14, 2025138.50138.50138.50138.50138.50-
Jan 13, 2025138.30138.30138.30138.30138.30-
Jan 10, 2025137.90137.90137.90137.90137.90-
Jan 8, 2025135.60135.60135.60135.60135.60-
Jan 7, 2025135.60135.60135.60135.60135.60-
Jan 6, 2025133.20133.20133.20133.20133.20-
Jan 3, 2025134.70134.70134.70134.70134.70-
Jan 2, 2025136.90136.90136.90136.90136.90-
Dec 31, 2024136.60136.60136.60136.60136.60-
Dec 30, 2024135.40135.40135.40135.40135.40-
Dec 27, 2024133.60133.60133.60133.60133.60-
Dec 26, 2024131.80131.80131.80131.80131.80-
Dec 24, 2024131.60131.60131.60131.60131.60-
Dec 23, 2024133.30133.30133.30133.30133.30-
Dec 20, 2024134.60134.60134.60134.60134.60-
Dec 19, 2024135.70135.70135.70135.70135.70-
Dec 18, 2024135.00135.00135.00135.00135.00-
Dec 17, 2024130.30130.30130.30130.30130.30-
Dec 16, 2024129.70129.70129.70129.70129.70-
Dec 13, 2024131.60131.60131.60131.60131.60-
Dec 12, 2024 8.15 Dividend
Dec 12, 2024132.60132.60132.60132.60132.60-
Dec 11, 2024139.70139.70139.70139.70131.55-
Dec 10, 2024142.30142.30142.30142.30134.00-
Dec 9, 2024141.80141.80141.80141.80133.53-
Dec 6, 2024140.60140.60140.60140.60132.40-
Dec 5, 2024141.80141.80141.80141.80133.53-
Dec 4, 2024141.40141.40141.40141.40133.15-
Dec 3, 2024143.10143.10143.10143.10134.75-
Dec 2, 2024143.50143.50143.50143.50135.13-
Nov 29, 2024145.10145.10145.10145.10136.63-
Nov 27, 2024146.30146.30146.30146.30137.76-
Nov 26, 2024145.10145.10145.10145.10136.63-
Nov 25, 2024145.80145.80145.80145.80137.29-
Nov 22, 2024146.00146.00146.00146.00137.48-
Nov 21, 2024146.20146.20146.20146.20137.67-
Nov 20, 2024146.70146.70146.70146.70138.14-
Nov 19, 2024146.50146.50146.50146.50137.95-
Nov 18, 2024147.50147.50147.50147.50138.89-
Nov 15, 2024148.60148.60148.60148.60139.93-
Nov 14, 2024145.00145.00145.00145.00136.54-
Nov 13, 2024144.00144.00144.00144.00135.60-
Nov 12, 2024143.70143.70143.70143.70135.32-
Nov 11, 2024143.50143.50143.50143.50135.13-
Nov 8, 2024143.40143.40143.40143.40135.03-
Nov 7, 2024143.40143.40143.40143.40135.03-
Nov 6, 2024145.60145.60145.60145.60137.11-
Nov 5, 2024149.70149.70149.70149.70140.97-
Nov 4, 2024151.60151.60151.60151.60142.76-
Nov 1, 2024151.10151.10151.10151.10142.28-
Oct 31, 2024152.10152.10152.10152.10143.23-
Oct 30, 2024148.40148.40148.40148.40139.74-
Oct 29, 2024147.20147.20147.20147.20138.61-
Oct 28, 2024148.70148.70148.70148.70140.02-
Oct 25, 2024148.60148.60148.60148.60139.93-
Oct 24, 2024149.40149.40149.40149.40140.68-
Oct 23, 2024150.60150.60150.60150.60141.81-
Oct 22, 2024148.30148.30148.30148.30139.65-
Oct 21, 2024148.40148.40148.40148.40139.74-
Oct 18, 2024148.60148.60148.60148.60139.93-
Oct 17, 2024149.50149.50149.50149.50140.78-
Oct 16, 2024149.60149.60149.60149.60140.87-
Oct 15, 2024149.70149.70149.70149.70140.97-
Oct 14, 2024147.60147.60147.60147.60138.99-
Oct 11, 2024148.80148.80148.80148.80140.12-
Oct 10, 2024148.90148.90148.90148.90140.21-
Oct 9, 2024148.70148.70148.70148.70140.02-
Oct 8, 2024149.90149.90149.90149.90141.15-
Oct 7, 2024152.20152.20152.20152.20143.32-
Oct 4, 2024150.40150.40150.40150.40141.63-
Oct 3, 2024152.20152.20152.20152.20143.32-
Oct 2, 2024152.10152.10152.10152.10143.23-
Oct 1, 2024152.30152.30152.30152.30143.41-
Sep 30, 2024150.10150.10150.10150.10141.34-
Sep 27, 2024150.50150.50150.50150.50141.72-
Sep 26, 2024149.60149.60149.60149.60140.87-
Sep 25, 2024150.60150.60150.60150.60141.81-
Sep 24, 2024150.80150.80150.80150.80142.00-
Sep 23, 2024151.50151.50151.50151.50142.66-
Sep 20, 2024151.90151.90151.90151.90143.04-
Sep 19, 2024151.40151.40151.40151.40142.57-
Sep 18, 2024155.40155.40155.40155.40146.33-
Sep 17, 2024154.60154.60154.60154.60145.58-
Sep 16, 2024154.70154.70154.70154.70145.67-
Sep 13, 2024153.90153.90153.90153.90144.92-
Sep 12, 2024154.50154.50154.50154.50145.49-
Sep 11, 2024156.00156.00156.00156.00146.90-
Sep 10, 2024159.40159.40159.40159.40150.10-
Sep 9, 2024160.80160.80160.80160.80151.42-
Sep 6, 2024162.90162.90162.90162.90153.40-
Sep 5, 2024158.50158.50158.50158.50149.25-
Sep 4, 2024158.60158.60158.60158.60149.35-
Sep 3, 2024158.20158.20158.20158.20148.97-
Aug 30, 2024153.40153.40153.40153.40144.45-
Aug 29, 2024155.20155.20155.20155.20146.15-
Aug 28, 2024155.00155.00155.00155.00145.96-
Aug 27, 2024153.10153.10153.10153.10144.17-
Aug 26, 2024153.60153.60153.60153.60144.64-
Aug 23, 2024152.00152.00152.00152.00143.13-
Aug 22, 2024153.70153.70153.70153.70144.73-
Aug 21, 2024151.10151.10151.10151.10142.28-
Aug 20, 2024151.90151.90151.90151.90143.04-
Aug 19, 2024151.50151.50151.50151.50142.66-
Aug 16, 2024153.50153.50153.50153.50144.54-
Aug 15, 2024153.50153.50153.50153.50144.54-
Aug 14, 2024157.40157.40157.40157.40148.22-
Aug 13, 2024157.50157.50157.50157.50148.31-
Aug 12, 2024161.50161.50161.50161.50152.08-
Aug 9, 2024161.70161.70161.70161.70152.27-
Aug 8, 2024162.50162.50162.50162.50153.02-
Aug 7, 2024167.60167.60167.60167.60157.82-
Aug 6, 2024165.60165.60165.60165.60155.94-
Aug 5, 2024167.50167.50167.50167.50157.73-
Aug 2, 2024162.60162.60162.60162.60153.11-
Aug 1, 2024158.70158.70158.70158.70149.44-
Jul 31, 2024154.90154.90154.90154.90145.86-
Jul 30, 2024159.60159.60159.60159.60150.29-
Jul 29, 2024157.40157.40157.40157.40148.22-
Jul 26, 2024157.70157.70157.70157.70148.50-
Jul 25, 2024159.20159.20159.20159.20149.91-
Jul 24, 2024157.40157.40157.40157.40148.22-
Jul 23, 2024151.90151.90151.90151.90143.04-
Jul 22, 2024151.30151.30151.30151.30142.47-
Jul 19, 2024153.60153.60153.60153.60144.64-
Jul 18, 2024152.10152.10152.10152.10143.23-
Jul 17, 2024151.40151.40151.40151.40142.57-
Jul 16, 2024147.10147.10147.10147.10138.52-
Jul 15, 2024147.10147.10147.10147.10138.52-
Jul 12, 2024147.50147.50147.50147.50138.89-
Jul 11, 2024148.20148.20148.20148.20139.55-
Jul 10, 2024144.90144.90144.90144.90136.45-
Jul 9, 2024146.50146.50146.50146.50137.95-
Jul 8, 2024146.60146.60146.60146.60138.05-
Jul 5, 2024146.90146.90146.90146.90138.33-
Jul 3, 2024148.30148.30148.30148.30139.65-
Jul 2, 2024149.40149.40149.40149.40140.68-
Jul 1, 2024150.90150.90150.90150.90142.10-
Jun 28, 2024151.90151.90151.90151.90143.04-
Jun 27, 2024150.90150.90150.90150.90142.10-
Jun 26, 2024151.20151.20151.20151.20142.38-
Jun 25, 2024151.50151.50151.50151.50142.66-
Jun 24, 2024153.30153.30153.30153.30144.36-
Jun 21, 2024151.50151.50151.50151.50142.66-
Jun 20, 2024151.00151.00151.00151.00142.19-
Jun 18, 2024149.80149.80149.80149.80141.06-
Jun 17, 2024149.80149.80149.80149.80141.06-
Jun 14, 2024151.60151.60151.60151.60142.76-
Jun 13, 2024152.20152.20152.20152.20143.32-
Jun 12, 2024153.00153.00153.00153.00144.07-
Jun 11, 2024155.00155.00155.00155.00145.96-
Jun 10, 2024156.10156.10156.10156.10146.99-
Jun 7, 2024156.70156.70156.70156.70147.56-
Jun 6, 2024156.40156.40156.40156.40147.28-
Jun 5, 2024156.30156.30156.30156.30147.18-
Jun 4, 2024159.50159.50159.50159.50150.19-
Jun 3, 2024159.90159.90159.90159.90150.57-
May 31, 2024160.40160.40160.40160.40151.04-
May 30, 2024160.30160.30160.30160.30150.95-
May 29, 2024158.50158.50158.50158.50149.25-
May 28, 2024157.40157.40157.40157.40148.22-
May 24, 2024157.90157.90157.90157.90148.69-
May 23, 2024159.30159.30159.30159.30150.01-
May 22, 2024158.60158.60158.60158.60149.35-
May 21, 2024158.50158.50158.50158.50149.25-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.91
+3.18%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.71
+3.14%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.27
+2.46%
 
FEGIX First Eagle Gold I
36.28
+2.34%
 
FEURX First Eagle Gold R6
36.39
+2.33%
 
FKRCX Franklin Gold and Precious Metals A
26.19
+2.18%
 
FRGOX Franklin Gold and Precious Metals C
22.52
+2.18%
 
FGADX Franklin Gold and Precious Metals Adv
28.77
+2.17%
 
FGPMX Franklin Gold and Precious Metals R6
29.25
+2.17%
 
INIIX VanEck International Investors Gold I
20.94
+2.05%
 
INIYX VanEck International Investors Gold Y
15.32
+2.00%
 
FIJYX Fidelity Advisor Biotechnology Z
28.11
+1.81%
 
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
20.90
+1.31%
 
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
20.27
+1.30%
 
APHIX Artisan International Fund
32.71
+1.18%
 
APDIX Artisan International Fund
32.34
+1.16%
 
ARTIX Artisan International Investor
32.51
+1.15%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.73
+1.13%
 
BISAX Brandes International Small Cap Equity Fund
22.86
+1.11%
 
BISMX Brandes International Small Cap Equity Fund
23.03
+1.10%
 
TGVRX Thornburg International Equity R3
29.54
+1.10%
 
BISRX Brandes International Small Cap Equity Fund
23.20
+1.09%
 
THGCX Thornburg International Equity C
25.08
+1.09%
 
TGIRX Thornburg International Equity R6
30.76
+1.08%
 
TIVRX Thornburg International Equity R5
30.90
+1.08%
 
TGVIX Thornburg International Equity I
30.94
+1.08%
 
GIEYX GuideStone Funds International Eq Instl
15.98
+1.08%
 
THVRX Thornburg International Equity R4
29.23
+1.07%
 
BINCX Brandes International Small Cap Equity Fund
21.82
+1.07%
 
TGVAX Thornburg International Equity A
29.59
+1.06%
 
GIEZX GuideStone Funds International Eq Inv
15.93
+1.01%
 
JFNAX Janus Henderson Global Life Sciences Fund
63.11
+0.94%
 
JAGLX Janus Henderson Global Life Sciences T
64.30
+0.94%
 
FIDZX Fidelity Advisor Intl Cap App Z
36.53
0.00%
 
JFNSX Janus Henderson Global Life Sciences Fund
61.32
+0.94%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.61
+0.94%
 
JNGLX Janus Henderson Global Life Sciences D
64.72
+0.94%
 
JFNIX Janus Henderson Global Life Sciences Fund
64.85
+0.93%
 
FIVFX Fidelity International Capital Apprec
31.44
0.00%
 
JFNCX Janus Henderson Global Life Sciences Fund
54.26
+0.93%
 
FIATX Fidelity Advisor Intl Cap App M
32.67
0.00%
 
FCPCX Fidelity Advisor Intl Cap App C
28.61
0.00%
 
FCPIX Fidelity Advisor Intl Cap App I
36.42
0.00%
 
TIBAX Thornburg Investment Income Builder A
29.07
+0.90%
 
TIBMX Thornburg Investment Income Builder R5
29.27
+0.90%
 
TIBIX Thornburg Investment Income Builder I
29.29
+0.90%
 
TIBCX Thornburg Investment Income Builder C
29.02
+0.87%
 
TIBRX Thornburg Investment Income Builder R3
29.05
+0.87%
 
TIBGX Thornburg Investment Income Builder R4
29.09
+0.87%
 
TIBOX Thornburg Investment Income Builder R6
29.20
+0.86%
 
FMIYX FMI International Institutional
37.92
+0.85%
 
LCMGX Lord Abbett Micro Cap Growth Fund
19.24
+0.84%
 
FSPHX Fidelity Select Health Care
25.40
+0.83%
 
LAMGX Lord Abbett Micro Cap Growth A
16.28
+0.80%
 
LFMGX Lord Abbett Micro Cap Growth F
20.17
+0.80%
 
LMIYX Lord Abbett Micro Cap Growth I
20.17
+0.80%
 
FMGIX Frontier MFG Core Infrastructure Instl
16.40
+0.80%
 
SAHMX SA International Value
15.14
+0.80%
 
FIAGX Fidelity Advisor International Growth A
21.89
0.00%
 
GMOIX GMO International Equity Fund
29.68
+0.78%
 
MIEIX MFS International Equity R6
38.86
+0.78%
 
GMCFX GMO International Equity Fund
29.63
+0.75%
 
FITGX Fidelity Advisor International Growth M
21.66
0.00%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
17.84
+0.73%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
17.85
+0.73%
 
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.28
0.00%
 
FSCOX Fidelity International Small Cap Opp
22.32
0.00%
 
FOPTX Fidelity Advisor Intl Sm Cap Opps M
21.43
0.00%
 
ISCAX Federated Hermes Intl Small-Mid Co A
46.26
+0.70%
 
ISCIX Federated Hermes Intl Small-Mid Co IS
47.80
+0.70%
 
WCMSX WCM International Small Cap Growth Instl
23.51
+0.69%
 
ISCCX Federated Hermes Intl Small-Mid Co C
31.19
+0.68%
 
RYCVX Rydex Dow 2x Strategy H
163.61
+0.68%
 
RYLDX Rydex Dow 2x Strategy A
164.32
+0.67%
 
HAONX Harbor International Core Investor
15.03
+0.67%
 
RYCYX Rydex Dow 2x Strategy C
135.27
+0.67%
 
HAOSX Harbor International Core Institutional
15.09
+0.67%
 
HAORX Harbor International Core Retirement
15.12
+0.67%
 
PRHSX T. Rowe Price Health Sciences
75.94
+0.66%
 
THISX T. Rowe Price Health Sciences I
76.16
+0.66%
 
WGMCX Wasatch Ultra Growth Institutional
30.88
+0.65%
 
BLUEX AMG Veritas Global Real Return I
40.47
+0.65%
 
GIOTX GMO Intl Developed Equity Allc III
20.46
+0.64%
 
SSHQX State Street Hedged Intl Dev Eq Idx K
130.79
+0.62%
 
BIEAX Brandes International Equity Fund
24.57
+0.61%
 
DMAGX Driehaus Global Fund
16.40
0.00%
 
CIVVX Causeway International Value Inv
21.52
+0.61%
 
BIIEX Brandes International Equity Fund
24.84
+0.61%
 
CIVIX Causeway International Value Instl
21.72
+0.60%
 
BIVRX Invenomic Investor
16.71
+0.60%
 
BIERX Brandes International Equity Fund
25.07
+0.60%
 
QIORX AQR International Momentum Style R6
16.76
+0.60%
 
AIMOX AQR International Momentum Style I
16.82
+0.60%
 
GQRRX GQG Partners Global Quality Equity R6
18.69
0.00%
 
FPHAX Fidelity Select Pharmaceuticals Port
23.81
+0.59%
 
BIVIX Invenomic Institutional
17.07
+0.59%
 
BIECX Brandes International Equity Fund
24.04
+0.59%
 
AIONX AQR International Momentum Style N
17.18
+0.59%
 
BIVSX Invenomic Super Institutional
17.32
+0.58%
 
FSHCX Fidelity Select Health Care Svcs Port
103.25
+0.57%