Nasdaq - Delayed Quote USD
Rydex Dow 2x Strategy A (RYLDX)
160.63
+2.09
+(1.32%)
At close: 8:02:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 15, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
May 14, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
May 13, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
May 12, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
May 9, 2025 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
May 8, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
May 7, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
May 6, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
May 5, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
May 2, 2025 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
May 1, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Apr 30, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
Apr 29, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
Apr 28, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
Apr 25, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
Apr 24, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
Apr 23, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | - |
Apr 22, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
Apr 21, 2025 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
Apr 17, 2025 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
Apr 16, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
Apr 15, 2025 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
Apr 14, 2025 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | - |
Apr 11, 2025 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
Apr 10, 2025 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
Apr 9, 2025 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
Apr 8, 2025 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
Apr 7, 2025 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
Apr 4, 2025 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
Apr 3, 2025 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - |
Apr 2, 2025 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
Apr 1, 2025 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
Mar 31, 2025 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
Mar 28, 2025 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | - |
Mar 27, 2025 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
Mar 26, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
Mar 25, 2025 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
Mar 24, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - |
Mar 21, 2025 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
Mar 20, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
Mar 19, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | - |
Mar 18, 2025 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
Mar 17, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
Mar 14, 2025 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
Mar 13, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
Mar 12, 2025 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
Mar 11, 2025 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
Mar 10, 2025 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Mar 7, 2025 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | - |
Mar 6, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
Mar 5, 2025 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
Mar 4, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
Mar 3, 2025 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | - |
Feb 28, 2025 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | - |
Feb 27, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
Feb 26, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
Feb 25, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | - |
Feb 24, 2025 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
Feb 21, 2025 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
Feb 20, 2025 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | - |
Feb 19, 2025 | 183.71 | 183.71 | 183.71 | 183.71 | 183.71 | - |
Feb 18, 2025 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | - |
Feb 14, 2025 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
Feb 13, 2025 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | - |
Feb 12, 2025 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
Feb 11, 2025 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | - |
Feb 10, 2025 | 182.44 | 182.44 | 182.44 | 182.44 | 182.44 | - |
Feb 7, 2025 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
Feb 6, 2025 | 184.79 | 184.79 | 184.79 | 184.79 | 184.79 | - |
Feb 5, 2025 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | - |
Feb 4, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
Feb 3, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
Jan 31, 2025 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
Jan 30, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
Jan 29, 2025 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
Jan 28, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
Jan 27, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | - |
Jan 24, 2025 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | - |
Jan 23, 2025 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | - |
Jan 22, 2025 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
Jan 21, 2025 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | - |
Jan 17, 2025 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | - |
Jan 16, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
Jan 15, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | - |
Jan 14, 2025 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | - |
Jan 13, 2025 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | - |
Jan 10, 2025 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
Jan 8, 2025 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
Jan 7, 2025 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
Jan 6, 2025 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
Jan 3, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
Jan 2, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
Dec 31, 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | - |
Dec 30, 2024 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | - |
Dec 27, 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
Dec 26, 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
Dec 24, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
Dec 23, 2024 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | - |
Dec 20, 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | - |
Dec 19, 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
Dec 18, 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
Dec 17, 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
Dec 16, 2024 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | - |
Dec 13, 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
Dec 12, 2024 | 1.072 Dividend | |||||
Dec 12, 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - |
Dec 12, 2024 | 4.67 Capital Gains | |||||
Dec 11, 2024 | 187.96 | 187.96 | 187.96 | 187.96 | 182.21 | - |
Dec 10, 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 183.09 | - |
Dec 9, 2024 | 190.15 | 190.15 | 190.15 | 190.15 | 184.34 | - |
Dec 6, 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 186.26 | - |
Dec 5, 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 187.44 | - |
Dec 4, 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 189.53 | - |
Dec 3, 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 187.00 | - |
Dec 2, 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 187.70 | - |
Nov 29, 2024 | 194.59 | 194.59 | 194.59 | 194.59 | 188.64 | - |
Nov 27, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 187.05 | - |
Nov 26, 2024 | 194.08 | 194.08 | 194.08 | 194.08 | 188.15 | - |
Nov 25, 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 187.08 | - |
Nov 22, 2024 | 189.26 | 189.26 | 189.26 | 189.26 | 183.47 | - |
Nov 21, 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 180.08 | - |
Nov 20, 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 176.33 | - |
Nov 19, 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 175.24 | - |
Nov 18, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 176.29 | - |
Nov 15, 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 176.58 | - |
Nov 14, 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 179.09 | - |
Nov 13, 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 180.83 | - |
Nov 12, 2024 | 186.18 | 186.18 | 186.18 | 186.18 | 180.49 | - |
Nov 11, 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 183.56 | - |
Nov 8, 2024 | 186.82 | 186.82 | 186.82 | 186.82 | 181.11 | - |
Nov 7, 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 179.07 | - |
Nov 6, 2024 | 184.77 | 184.77 | 184.77 | 184.77 | 179.12 | - |
Nov 5, 2024 | 172.47 | 172.47 | 172.47 | 172.47 | 167.20 | - |
Nov 4, 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 163.89 | - |
Nov 1, 2024 | 171.17 | 171.17 | 171.17 | 171.17 | 165.94 | - |
Oct 31, 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 163.79 | - |
Oct 30, 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 166.86 | - |
Oct 29, 2024 | 172.87 | 172.87 | 172.87 | 172.87 | 167.59 | - |
Oct 28, 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 168.86 | - |
Oct 25, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 166.69 | - |
Oct 24, 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 168.88 | - |
Oct 23, 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 170.02 | - |
Oct 22, 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 173.38 | - |
Oct 21, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 173.48 | - |
Oct 18, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 176.24 | - |
Oct 17, 2024 | 181.56 | 181.56 | 181.56 | 181.56 | 176.01 | - |
Oct 16, 2024 | 180.23 | 180.23 | 180.23 | 180.23 | 174.72 | - |
Oct 15, 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 172.08 | - |
Oct 14, 2024 | 180.28 | 180.28 | 180.28 | 180.28 | 174.77 | - |
Oct 11, 2024 | 178.61 | 178.61 | 178.61 | 178.61 | 173.15 | - |
Oct 10, 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 169.97 | - |
Oct 9, 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 170.43 | - |
Oct 8, 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 167.04 | - |
Oct 7, 2024 | 171.31 | 171.31 | 171.31 | 171.31 | 166.07 | - |
Oct 4, 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 169.26 | - |
Oct 3, 2024 | 171.83 | 171.83 | 171.83 | 171.83 | 166.58 | - |
Oct 2, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 168.10 | - |
Oct 1, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 167.81 | - |
Sep 30, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 169.22 | - |
Sep 27, 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 169.13 | - |
Sep 26, 2024 | 173.44 | 173.44 | 173.44 | 173.44 | 168.14 | - |
Sep 25, 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 166.10 | - |
Sep 24, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 168.49 | - |
Sep 23, 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 167.85 | - |
Sep 20, 2024 | 172.67 | 172.67 | 172.67 | 172.67 | 167.39 | - |
Sep 19, 2024 | 172.47 | 172.47 | 172.47 | 172.47 | 167.20 | - |
Sep 18, 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 163.13 | - |
Sep 17, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 163.97 | - |
Sep 16, 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 164.13 | - |
Sep 13, 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 162.24 | - |
Sep 12, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 160.01 | - |
Sep 11, 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 158.19 | - |
Sep 10, 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 157.30 | - |
Sep 9, 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 157.83 | - |
Sep 6, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 154.19 | - |
Sep 5, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 157.45 | - |
Sep 4, 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 159.14 | - |
Sep 3, 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 158.93 | - |
Aug 30, 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 163.75 | - |
Aug 29, 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 161.96 | - |
Aug 28, 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 159.98 | - |
Aug 27, 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 161.25 | - |
Aug 26, 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 161.16 | - |
Aug 23, 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 160.62 | - |
Aug 22, 2024 | 162.16 | 162.16 | 162.16 | 162.16 | 157.20 | - |
Aug 21, 2024 | 163.57 | 163.57 | 163.57 | 163.57 | 158.57 | - |
Aug 20, 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 158.19 | - |
Aug 19, 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 158.71 | - |
Aug 16, 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 156.84 | - |
Aug 15, 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 156.02 | - |
Aug 14, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 151.75 | - |
Aug 13, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 149.99 | - |
Aug 12, 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 146.98 | - |
Aug 9, 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 148.07 | - |
Aug 8, 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 147.68 | - |
Aug 7, 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 142.69 | - |
Aug 6, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 144.45 | - |
Aug 5, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 142.32 | - |
Aug 2, 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 150.19 | - |
Aug 1, 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 154.99 | - |
Jul 31, 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 158.93 | - |
Jul 30, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 158.16 | - |
Jul 29, 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 156.64 | - |
Jul 26, 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 157.07 | - |
Jul 25, 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 152.17 | - |
Jul 24, 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 151.58 | - |
Jul 23, 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 155.49 | - |
Jul 22, 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 155.96 | - |
Jul 19, 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 154.95 | - |
Jul 18, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 157.93 | - |
Jul 17, 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 162.15 | - |
Jul 16, 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 160.29 | - |
Jul 15, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 154.62 | - |
Jul 12, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 153.05 | - |
Jul 11, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 151.24 | - |
Jul 10, 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 151.02 | - |
Jul 9, 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 147.77 | - |
Jul 8, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 148.19 | - |
Jul 5, 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 148.44 | - |
Jul 3, 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 147.92 | - |
Jul 2, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 148.18 | - |
Jul 1, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 146.97 | - |
Jun 28, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 146.65 | - |
Jun 27, 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 147.08 | - |
Jun 26, 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 146.86 | - |
Jun 25, 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 146.76 | - |
Jun 24, 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 149.07 | - |
Jun 21, 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 147.12 | - |
Jun 20, 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 147.12 | - |
Jun 18, 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 144.94 | - |
Jun 17, 2024 | 149.09 | 149.09 | 149.09 | 149.09 | 144.53 | - |
Jun 14, 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 143.00 | - |
Jun 13, 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 143.47 | - |
Jun 12, 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 144.00 | - |
Jun 11, 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 144.31 | - |
Jun 10, 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 145.26 | - |
Jun 7, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 144.71 | - |
Jun 6, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 145.46 | - |
Jun 5, 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 144.89 | - |
Jun 4, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 144.18 | - |
Jun 3, 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 143.20 | - |
May 31, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 144.04 | - |
May 30, 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 139.85 | - |
May 29, 2024 | 146.59 | 146.59 | 146.59 | 146.59 | 142.11 | - |
May 28, 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 145.19 | - |
May 24, 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 146.81 | - |
May 23, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 146.89 | - |
May 22, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 151.54 | - |
May 21, 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 153.15 | - |
May 20, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 152.69 | - |
May 17, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 154.15 | - |
May 16, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 153.19 | - |
Related Tickers
CNPIX Consumer Staples UltraSector ProFund Inv
76.24
+3.03%
CNPSX Consumer Staples UltraSector ProFund Svc
66.12
+3.02%
BIPIX ProFunds Biotechnology UltraSector Fund
35.31
+2.44%
BIPSX ProFunds Biotechnology UltraSector Fund
18.36
+2.40%
FPHAX Fidelity Select Pharmaceuticals Port
22.95
+2.23%
FIJYX Fidelity Advisor Biotechnology Z
26.94
+2.08%
PRUQX PGIM Jennison Utility R6
15.47
+2.04%
GQRPX GQG Partners Global Quality Equity Inv
18.31
+1.95%
GQRRX GQG Partners Global Quality Equity R6
18.39
+1.94%
GQRIX GQG Partners Global Quality Equity Instl
18.40
+1.94%
FSDAX Fidelity Select Defense & Aerospace
21.25
+1.92%
FMGIX Frontier MFG Core Infrastructure Instl
16.02
+1.91%
FSPCX Fidelity Select Insurance Port
95.11
+1.90%
CSRIX Cohen & Steers Instl Realty Shares
49.05
+1.85%
CSJIX Cohen & Steers Realty Shares I
67.31
+1.85%
CSJAX Cohen & Steers Realty Shares A
67.35
+1.84%
CSJZX Cohen & Steers Realty Shares Z
67.48
+1.84%
CSJRX Cohen & Steers Realty Shares R
67.50
+1.84%
CSJCX Cohen & Steers Realty Shares C
67.01
+1.84%
CSRSX Cohen & Steers Realty Shares L
67.33
+1.83%
HGASX Hennessy Gas Utility Institutional
28.43
+1.83%
USERX U.S. Global Investors Gold & Precious Metals Fund
15.63
+1.82%
AREDX American Century Real Estate R6
26.38
+1.81%
PJEAX PGIM US Real Estate A
15.33
+1.79%
PJEQX PGIM US Real Estate R6
15.36
+1.79%
PJEZX PGIM US Real Estate Z
15.36
+1.79%
LOGSX Live Oak Health Sciences
20.52
+1.74%
FIUIX Fidelity Telecom and Utilities
34.28
+1.72%
SEIRX SEI Real Estate I (SIMT)
16.03
+1.71%
SETAX SEI Institutional Managed Trust Real Estate Fund
16.07
+1.71%
SREYX SEI Real Estate Y (SIMT)
16.08
+1.71%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.66
+1.69%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.75
+1.68%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.77
+1.68%
FNORX Fidelity Nordic
65.82
+1.62%
JARIX Easterly Global Real Estate Fund
15.16
+1.61%
GURIX NAA Risk Managed Rl Estt Inst
32.36
+1.57%
FEURX First Eagle Gold R6
34.98
+1.57%
BVPIX Baywood ValuePlus Institutional
22.69
+1.57%
TMMAX SEI Tax-Managed Mgd Volatility F (SIMT)
17.72
+1.55%
AVERX Ave Maria Value Focused
59.18
+1.54%
FEGIX First Eagle Gold I
34.87
+1.54%
GURAX NAA Risk Managed Real Estate A
31.85
+1.53%
NGJIX Nuveen Global Real Estate Securities I
18.62
+1.53%
NGJFX Nuveen Global Real Estate Securities R6
18.63
+1.53%
KCVIX Knights of Columbus Large Cap Value I
17.41
+1.52%
MSFAX Morgan Stanley Inst Global Franchise I
35.52
+1.51%
MSFBX Morgan Stanley Inst Global Franchise A
34.44
+1.50%
STVYX SEI Institutional Managed Trust Tax-Managed Managed Volatility Fund
17.71
+1.49%
BRIUX Baron Real Estate Income R6
16.53
+1.47%
KCVSX Knights of Columbus Large Cap Value Fund
17.40
+1.46%
GLIFX Lazard Global Listed Infrastructure Portfolio
17.45
+1.45%
GLFOX Lazard Global Listed Infrastructure Portfolio
17.46
+1.45%
GDLFX Gotham Defensive Long 500 Institutional
18.90
+1.45%
SHISX BlackRock Health Sciences Opps Svc
59.91
+1.44%
SHSKX BlackRock Health Sciences Opps K
64.35
+1.43%
BHSRX BlackRock Health Sciences Opportunities Portfolio
57.36
+1.43%
FSUTX Fidelity Select Utilities
123.24
+1.43%
SHSAX BlackRock Health Sciences Opps Inv A
59.56
+1.43%
SHSCX BlackRock Health Sciences Opps Inv C
47.55
+1.43%
BRIFX Baron Real Estate Income Retail
16.33
+1.43%
SHSSX BlackRock Health Sciences Opps Instl
64.21
+1.42%
QIORX AQR International Momentum Style R6
16.45
+1.42%
BRIIX Baron Real Estate Income Institutional
16.54
+1.41%
FIKIX Fidelity Advisor Utilities Z
46.35
+1.40%
FUGIX Fidelity Advisor Utilities I
46.37
+1.40%
FUGAX Fidelity Advisor Utilities A
45.13
+1.39%
FAUFX Fidelity Advisor Utilities Fund
45.30
+1.39%
FUGCX Fidelity Advisor Utilities C
43.88
+1.39%
INIIX VanEck International Investors Gold I
20.50
+1.38%
AIONX AQR International Momentum Style N
16.86
+1.38%
EICVX EIC Value A
17.94
+1.36%
EICIX EIC Value Institutional
17.97
+1.35%
AIMOX AQR International Momentum Style I
16.50
+1.35%
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
63.05
+1.35%
JFNAX Janus Henderson Global Life Sciences Fund
61.59
+1.35%
JFNIX Janus Henderson Global Life Sciences Fund
63.29
+1.35%
JAGLX Janus Henderson Global Life Sciences T
62.75
+1.34%
JFNCX Janus Henderson Global Life Sciences Fund
52.96
+1.34%
JFNSX Janus Henderson Global Life Sciences Fund
59.84
+1.34%
JNGLX Janus Henderson Global Life Sciences D
63.16
+1.33%
RYCVX Rydex Dow 2x Strategy H
159.93
+1.32%
MVIIX Praxis Value Index I
17.74
+1.31%
RYCYX Rydex Dow 2x Strategy C
132.24
+1.31%
UDPIX ProFunds Ultra Dow 30 ProFund
75.44
+1.30%
PWJCX PGIM Jennison International Opps C
29.66
+1.30%
PJHRX PGIM Jennison Health Sciences R
28.10
+1.30%
PHLAX PGIM Jennison Health Sciences A
30.51
+1.29%
PHSZX PGIM Jennison Health Sciences Z
39.14
+1.29%
APHIX Artisan International Fund
32.10
+1.29%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.36
+1.29%
PHLQX PGIM Jennison Health Sciences R6
39.54
+1.28%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
33.22
+1.28%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
34.18
+1.27%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
34.26
+1.27%
ARTIX Artisan International Investor
31.90
+1.27%
PWJZX PGIM Jennison International Opps Z
33.55
+1.27%
PWJAX PGIM Jennison International Opps A
32.82
+1.27%
BPGIX Boston Partners Global Equity Instl
26.48
+1.26%