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 Adj Close Volume
May 15, 2025158.54158.54158.54158.54158.54-
May 14, 2025158.54158.54158.54158.54158.54-
May 13, 2025159.25159.25159.25159.25159.25-
May 12, 2025161.30161.30161.30161.30161.30-
May 9, 2025152.71152.71152.71152.71152.71-
May 8, 2025153.65153.65153.65153.65153.65-
May 7, 2025149.69149.69149.69149.69149.69-
May 6, 2025149.69149.69149.69149.69149.69-
May 5, 2025152.64152.64152.64152.64152.64-
May 2, 2025153.36153.36153.36153.36153.36-
May 1, 2025149.32149.32149.32149.32149.32-
Apr 30, 2025148.68148.68148.68148.68148.68-
Apr 29, 2025147.73147.73147.73147.73147.73-
Apr 28, 2025145.60145.60145.60145.60145.60-
Apr 25, 2025144.80144.80144.80144.80144.80-
Apr 24, 2025144.75144.75144.75144.75144.75-
Apr 23, 2025141.28141.28141.28141.28141.28-
Apr 22, 2025138.38138.38138.38138.38138.38-
Apr 21, 2025131.36131.36131.36131.36131.36-
Apr 17, 2025138.19138.19138.19138.19138.19-
Apr 16, 2025142.05142.05142.05142.05142.05-
Apr 15, 2025147.19147.19147.19147.19147.19-
Apr 14, 2025148.38148.38148.38148.38148.38-
Apr 11, 2025146.08146.08146.08146.08146.08-
Apr 10, 2025141.73141.73141.73141.73141.73-
Apr 9, 2025149.17149.17149.17149.17149.17-
Apr 8, 2025128.94128.94128.94128.94128.94-
Apr 7, 2025131.19131.19131.19131.19131.19-
Apr 4, 2025133.66133.66133.66133.66133.66-
Apr 3, 2025150.24150.24150.24150.24150.24-
Apr 2, 2025163.28163.28163.28163.28163.28-
Apr 1, 2025161.48161.48161.48161.48161.48-
Mar 31, 2025161.63161.63161.63161.63161.63-
Mar 28, 2025158.49158.49158.49158.49158.49-
Mar 27, 2025164.16164.16164.16164.16164.16-
Mar 26, 2025165.35165.35165.35165.35165.35-
Mar 25, 2025166.46166.46166.46166.46166.46-
Mar 24, 2025166.43166.43166.43166.43166.43-
Mar 21, 2025161.83161.83161.83161.83161.83-
Mar 20, 2025161.67161.67161.67161.67161.67-
Mar 19, 2025161.82161.82161.82161.82161.82-
Mar 18, 2025158.91158.91158.91158.91158.91-
Mar 17, 2025160.95160.95160.95160.95160.95-
Mar 14, 2025158.24158.24158.24158.24158.24-
Mar 13, 2025153.26153.26153.26153.26153.26-
Mar 12, 2025157.27157.27157.27157.27157.27-
Mar 11, 2025157.93157.93157.93157.93157.93-
Mar 10, 2025161.68161.68161.68161.68161.68-
Mar 7, 2025168.56168.56168.56168.56168.56-
Mar 6, 2025166.90166.90166.90166.90166.90-
Mar 5, 2025170.33170.33170.33170.33170.33-
Mar 4, 2025166.60166.60166.60166.60166.60-
Mar 3, 2025171.91171.91171.91171.91171.91-
Feb 28, 2025177.04177.04177.04177.04177.04-
Feb 27, 2025172.20172.20172.20172.20172.20-
Feb 26, 2025173.80173.80173.80173.80173.80-
Feb 25, 2025175.32175.32175.32175.32175.32-
Feb 24, 2025174.09174.09174.09174.09174.09-
Feb 21, 2025173.82173.82173.82173.82173.82-
Feb 20, 2025180.03180.03180.03180.03180.03-
Feb 19, 2025183.71183.71183.71183.71183.71-
Feb 18, 2025183.17183.17183.17183.17183.17-
Feb 14, 2025183.06183.06183.06183.06183.06-
Feb 13, 2025184.33184.33184.33184.33184.33-
Feb 12, 2025181.54181.54181.54181.54181.54-
Feb 11, 2025183.46183.46183.46183.46183.46-
Feb 10, 2025182.44182.44182.44182.44182.44-
Feb 7, 2025181.04181.04181.04181.04181.04-
Feb 6, 2025184.79184.79184.79184.79184.79-
Feb 5, 2025185.87185.87185.87185.87185.87-
Feb 4, 2025183.30183.30183.30183.30183.30-
Feb 3, 2025182.25182.25182.25182.25182.25-
Jan 31, 2025183.29183.29183.29183.29183.29-
Jan 30, 2025186.20186.20186.20186.20186.20-
Jan 29, 2025184.86184.86184.86184.86184.86-
Jan 28, 2025186.00186.00186.00186.00186.00-
Jan 27, 2025184.92184.92184.92184.92184.92-
Jan 24, 2025182.56182.56182.56182.56182.56-
Jan 23, 2025183.77183.77183.77183.77183.77-
Jan 22, 2025180.47180.47180.47180.47180.47-
Jan 21, 2025179.48179.48179.48179.48179.48-
Jan 17, 2025175.09175.09175.09175.09175.09-
Jan 16, 2025172.55172.55172.55172.55172.55-
Jan 15, 2025173.15173.15173.15173.15173.15-
Jan 14, 2025167.62167.62167.62167.62167.62-
Jan 13, 2025165.91165.91165.91165.91165.91-
Jan 10, 2025163.14163.14163.14163.14163.14-
Jan 8, 2025168.72168.72168.72168.72168.72-
Jan 7, 2025167.98167.98167.98167.98167.98-
Jan 6, 2025169.43169.43169.43169.43169.43-
Jan 3, 2025169.60169.60169.60169.60169.60-
Jan 2, 2025167.00167.00167.00167.00167.00-
Dec 31, 2024168.23168.23168.23168.23168.23-
Dec 30, 2024168.54168.54168.54168.54168.54-
Dec 27, 2024171.92171.92171.92171.92171.92-
Dec 26, 2024174.71174.71174.71174.71174.71-
Dec 24, 2024174.50174.50174.50174.50174.50-
Dec 23, 2024171.46171.46171.46171.46171.46-
Dec 20, 2024170.98170.98170.98170.98170.98-
Dec 19, 2024167.14167.14167.14167.14167.14-
Dec 18, 2024167.08167.08167.08167.08167.08-
Dec 17, 2024176.27176.27176.27176.27176.27-
Dec 16, 2024178.49178.49178.49178.49178.49-
Dec 13, 2024179.36179.36179.36179.36179.36-
Dec 12, 2024 1.072 Dividend
Dec 12, 2024180.18180.18180.18180.18180.18-
Dec 12, 2024 4.67 Capital Gains
Dec 11, 2024187.96187.96187.96187.96182.21-
Dec 10, 2024188.86188.86188.86188.86183.09-
Dec 9, 2024190.15190.15190.15190.15184.34-
Dec 6, 2024192.13192.13192.13192.13186.26-
Dec 5, 2024193.35193.35193.35193.35187.44-
Dec 4, 2024195.51195.51195.51195.51189.53-
Dec 3, 2024192.90192.90192.90192.90187.00-
Dec 2, 2024193.62193.62193.62193.62187.70-
Nov 29, 2024194.59194.59194.59194.59188.64-
Nov 27, 2024192.95192.95192.95192.95187.05-
Nov 26, 2024194.08194.08194.08194.08188.15-
Nov 25, 2024192.98192.98192.98192.98187.08-
Nov 22, 2024189.26189.26189.26189.26183.47-
Nov 21, 2024185.76185.76185.76185.76180.08-
Nov 20, 2024181.89181.89181.89181.89176.33-
Nov 19, 2024180.77180.77180.77180.77175.24-
Nov 18, 2024181.85181.85181.85181.85176.29-
Nov 15, 2024182.15182.15182.15182.15176.58-
Nov 14, 2024184.74184.74184.74184.74179.09-
Nov 13, 2024186.53186.53186.53186.53180.83-
Nov 12, 2024186.18186.18186.18186.18180.49-
Nov 11, 2024189.35189.35189.35189.35183.56-
Nov 8, 2024186.82186.82186.82186.82181.11-
Nov 7, 2024184.72184.72184.72184.72179.07-
Nov 6, 2024184.77184.77184.77184.77179.12-
Nov 5, 2024172.47172.47172.47172.47167.20-
Nov 4, 2024169.06169.06169.06169.06163.89-
Nov 1, 2024171.17171.17171.17171.17165.94-
Oct 31, 2024168.96168.96168.96168.96163.79-
Oct 30, 2024172.12172.12172.12172.12166.86-
Oct 29, 2024172.87172.87172.87172.87167.59-
Oct 28, 2024174.18174.18174.18174.18168.86-
Oct 25, 2024171.95171.95171.95171.95166.69-
Oct 24, 2024174.21174.21174.21174.21168.88-
Oct 23, 2024175.38175.38175.38175.38170.02-
Oct 22, 2024178.85178.85178.85178.85173.38-
Oct 21, 2024178.95178.95178.95178.95173.48-
Oct 18, 2024181.80181.80181.80181.80176.24-
Oct 17, 2024181.56181.56181.56181.56176.01-
Oct 16, 2024180.23180.23180.23180.23174.72-
Oct 15, 2024177.51177.51177.51177.51172.08-
Oct 14, 2024180.28180.28180.28180.28174.77-
Oct 11, 2024178.61178.61178.61178.61173.15-
Oct 10, 2024175.33175.33175.33175.33169.97-
Oct 9, 2024175.80175.80175.80175.80170.43-
Oct 8, 2024172.31172.31172.31172.31167.04-
Oct 7, 2024171.31171.31171.31171.31166.07-
Oct 4, 2024174.60174.60174.60174.60169.26-
Oct 3, 2024171.83171.83171.83171.83166.58-
Oct 2, 2024173.40173.40173.40173.40168.10-
Oct 1, 2024173.10173.10173.10173.10167.81-
Sep 30, 2024174.56174.56174.56174.56169.22-
Sep 27, 2024174.46174.46174.46174.46169.13-
Sep 26, 2024173.44173.44173.44173.44168.14-
Sep 25, 2024171.34171.34171.34171.34166.10-
Sep 24, 2024173.80173.80173.80173.80168.49-
Sep 23, 2024173.14173.14173.14173.14167.85-
Sep 20, 2024172.67172.67172.67172.67167.39-
Sep 19, 2024172.47172.47172.47172.47167.20-
Sep 18, 2024168.27168.27168.27168.27163.13-
Sep 17, 2024169.14169.14169.14169.14163.97-
Sep 16, 2024169.31169.31169.31169.31164.13-
Sep 13, 2024167.36167.36167.36167.36162.24-
Sep 12, 2024165.06165.06165.06165.06160.01-
Sep 11, 2024163.18163.18163.18163.18158.19-
Sep 10, 2024162.26162.26162.26162.26157.30-
Sep 9, 2024162.81162.81162.81162.81157.83-
Sep 6, 2024159.05159.05159.05159.05154.19-
Sep 5, 2024162.42162.42162.42162.42157.45-
Sep 4, 2024164.16164.16164.16164.16159.14-
Sep 3, 2024163.94163.94163.94163.94158.93-
Aug 30, 2024168.91168.91168.91168.91163.75-
Aug 29, 2024167.07167.07167.07167.07161.96-
Aug 28, 2024165.03165.03165.03165.03159.98-
Aug 27, 2024166.34166.34166.34166.34161.25-
Aug 26, 2024166.24166.24166.24166.24161.16-
Aug 23, 2024165.68165.68165.68165.68160.62-
Aug 22, 2024162.16162.16162.16162.16157.20-
Aug 21, 2024163.57163.57163.57163.57158.57-
Aug 20, 2024163.18163.18163.18163.18158.19-
Aug 19, 2024163.71163.71163.71163.71158.71-
Aug 16, 2024161.79161.79161.79161.79156.84-
Aug 15, 2024160.94160.94160.94160.94156.02-
Aug 14, 2024156.54156.54156.54156.54151.75-
Aug 13, 2024154.72154.72154.72154.72149.99-
Aug 12, 2024151.62151.62151.62151.62146.98-
Aug 9, 2024152.74152.74152.74152.74148.07-
Aug 8, 2024152.34152.34152.34152.34147.68-
Aug 7, 2024147.19147.19147.19147.19142.69-
Aug 6, 2024149.00149.00149.00149.00144.45-
Aug 5, 2024146.81146.81146.81146.81142.32-
Aug 2, 2024154.93154.93154.93154.93150.19-
Aug 1, 2024159.88159.88159.88159.88154.99-
Jul 31, 2024163.94163.94163.94163.94158.93-
Jul 30, 2024163.15163.15163.15163.15158.16-
Jul 29, 2024161.58161.58161.58161.58156.64-
Jul 26, 2024162.02162.02162.02162.02157.07-
Jul 25, 2024156.97156.97156.97156.97152.17-
Jul 24, 2024156.36156.36156.36156.36151.58-
Jul 23, 2024160.39160.39160.39160.39155.49-
Jul 22, 2024160.88160.88160.88160.88155.96-
Jul 19, 2024159.84159.84159.84159.84154.95-
Jul 18, 2024162.91162.91162.91162.91157.93-
Jul 17, 2024167.26167.26167.26167.26162.15-
Jul 16, 2024165.34165.34165.34165.34160.29-
Jul 15, 2024159.50159.50159.50159.50154.62-
Jul 12, 2024157.88157.88157.88157.88153.05-
Jul 11, 2024156.01156.01156.01156.01151.24-
Jul 10, 2024155.78155.78155.78155.78151.02-
Jul 9, 2024152.43152.43152.43152.43147.77-
Jul 8, 2024152.86152.86152.86152.86148.19-
Jul 5, 2024153.12153.12153.12153.12148.44-
Jul 3, 2024152.58152.58152.58152.58147.92-
Jul 2, 2024152.85152.85152.85152.85148.18-
Jul 1, 2024151.60151.60151.60151.60146.97-
Jun 28, 2024151.27151.27151.27151.27146.65-
Jun 27, 2024151.72151.72151.72151.72147.08-
Jun 26, 2024151.49151.49151.49151.49146.86-
Jun 25, 2024151.39151.39151.39151.39146.76-
Jun 24, 2024153.77153.77153.77153.77149.07-
Jun 21, 2024151.76151.76151.76151.76147.12-
Jun 20, 2024151.76151.76151.76151.76147.12-
Jun 18, 2024149.51149.51149.51149.51144.94-
Jun 17, 2024149.09149.09149.09149.09144.53-
Jun 14, 2024147.51147.51147.51147.51143.00-
Jun 13, 2024147.99147.99147.99147.99143.47-
Jun 12, 2024148.54148.54148.54148.54144.00-
Jun 11, 2024148.86148.86148.86148.86144.31-
Jun 10, 2024149.84149.84149.84149.84145.26-
Jun 7, 2024149.27149.27149.27149.27144.71-
Jun 6, 2024150.05150.05150.05150.05145.46-
Jun 5, 2024149.46149.46149.46149.46144.89-
Jun 4, 2024148.73148.73148.73148.73144.18-
Jun 3, 2024147.72147.72147.72147.72143.20-
May 31, 2024148.58148.58148.58148.58144.04-
May 30, 2024144.26144.26144.26144.26139.85-
May 29, 2024146.59146.59146.59146.59142.11-
May 28, 2024149.77149.77149.77149.77145.19-
May 24, 2024151.44151.44151.44151.44146.81-
May 23, 2024151.52151.52151.52151.52146.89-
May 22, 2024156.32156.32156.32156.32151.54-
May 21, 2024157.98157.98157.98157.98153.15-
May 20, 2024157.50157.50157.50157.50152.69-
May 17, 2024159.01159.01159.01159.01154.15-
May 16, 2024158.02158.02158.02158.02153.19-

Related Tickers