Nasdaq - Delayed Quote USD

Rydex Russell 2000 2x Strategy A (RYRUX)

139.09
+0.13
+(0.09%)
At close: 8:02:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025139.09139.09139.09139.09139.09-
May 19, 2025138.96138.96138.96138.96138.96-
May 16, 2025140.19140.19140.19140.19140.19-
May 15, 2025137.80137.80137.80137.80137.80-
May 14, 2025136.27136.27136.27136.27136.27-
May 13, 2025138.75138.75138.75138.75138.75-
May 12, 2025137.51137.51137.51137.51137.51-
May 9, 2025128.68128.68128.68128.68128.68-
May 8, 2025129.16129.16129.16129.16129.16-
May 7, 2025123.74123.74123.74123.74123.74-
May 6, 2025123.74123.74123.74123.74123.74-
May 5, 2025126.45126.45126.45126.45126.45-
May 2, 2025128.52128.52128.52128.52128.52-
May 1, 2025123.01123.01123.01123.01123.01-
Apr 30, 2025121.51121.51121.51121.51121.51-
Apr 29, 2025123.08123.08123.08123.08123.08-
Apr 28, 2025121.72121.72121.72121.72121.72-
Apr 25, 2025120.80120.80120.80120.80120.80-
Apr 24, 2025120.82120.82120.82120.82120.82-
Apr 23, 2025116.17116.17116.17116.17116.17-
Apr 22, 2025112.79112.79112.79112.79112.79-
Apr 21, 2025107.02107.02107.02107.02107.02-
Apr 17, 2025111.85111.85111.85111.85111.85-
Apr 16, 2025109.89109.89109.89109.89109.89-
Apr 15, 2025112.20112.20112.20112.20112.20-
Apr 14, 2025111.97111.97111.97111.97111.97-
Apr 11, 2025109.56109.56109.56109.56109.56-
Apr 10, 2025106.30106.30106.30106.30106.30-
Apr 9, 2025116.24116.24116.24116.24116.24-
Apr 8, 202599.1399.1399.1399.1399.13-
Apr 7, 2025104.84104.84104.84104.84104.84-
Apr 4, 2025106.84106.84106.84106.84106.84-
Apr 3, 2025117.13117.13117.13117.13117.13-
Apr 2, 2025134.90134.90134.90134.90134.90-
Apr 1, 2025130.64130.64130.64130.64130.64-
Mar 31, 2025130.62130.62130.62130.62130.62-
Mar 28, 2025132.02132.02132.02132.02132.02-
Mar 27, 2025137.70137.70137.70137.70137.70-
Mar 26, 2025138.82138.82138.82138.82138.82-
Mar 25, 2025141.78141.78141.78141.78141.78-
Mar 24, 2025143.66143.66143.66143.66143.66-
Mar 21, 2025136.82136.82136.82136.82136.82-
Mar 20, 2025138.43138.43138.43138.43138.43-
Mar 19, 2025140.31140.31140.31140.31140.31-
Mar 18, 2025136.03136.03136.03136.03136.03-
Mar 17, 2025138.52138.52138.52138.52138.52-
Mar 14, 2025135.35135.35135.35135.35135.35-
Mar 13, 2025128.83128.83128.83128.83128.83-
Mar 12, 2025133.11133.11133.11133.11133.11-
Mar 11, 2025132.73132.73132.73132.73132.73-
Mar 10, 2025132.25132.25132.25132.25132.25-
Mar 7, 2025139.81139.81139.81139.81139.81-
Mar 6, 2025138.65138.65138.65138.65138.65-
Mar 5, 2025143.31143.31143.31143.31143.31-
Mar 4, 2025140.44140.44140.44140.44140.44-
Mar 3, 2025143.60143.60143.60143.60143.60-
Feb 28, 2025152.15152.15152.15152.15152.15-
Feb 27, 2025148.91148.91148.91148.91148.91-
Feb 26, 2025153.78153.78153.78153.78153.78-
Feb 25, 2025153.26153.26153.26153.26153.26-
Feb 24, 2025154.44154.44154.44154.44154.44-
Feb 21, 2025156.90156.90156.90156.90156.90-
Feb 20, 2025166.70166.70166.70166.70166.70-
Feb 19, 2025169.83169.83169.83169.83169.83-
Feb 18, 2025171.04171.04171.04171.04171.04-
Feb 14, 2025169.51169.51169.51169.51169.51-
Feb 13, 2025169.77169.77169.77169.77169.77-
Feb 12, 2025165.97165.97165.97165.97165.97-
Feb 11, 2025168.94168.94168.94168.94168.94-
Feb 10, 2025170.81170.81170.81170.81170.81-
Feb 7, 2025169.61169.61169.61169.61169.61-
Feb 6, 2025173.75173.75173.75173.75173.75-
Feb 5, 2025175.12175.12175.12175.12175.12-
Feb 4, 2025171.27171.27171.27171.27171.27-
Feb 3, 2025166.61166.61166.61166.61166.61-
Jan 31, 2025170.99170.99170.99170.99170.99-
Jan 30, 2025174.00174.00174.00174.00174.00-
Jan 29, 2025170.43170.43170.43170.43170.43-
Jan 28, 2025171.30171.30171.30171.30171.30-
Jan 27, 2025170.66170.66170.66170.66170.66-
Jan 24, 2025174.28174.28174.28174.28174.28-
Jan 23, 2025175.33175.33175.33175.33175.33-
Jan 22, 2025173.72173.72173.72173.72173.72-
Jan 21, 2025175.96175.96175.96175.96175.96-
Jan 17, 2025169.76169.76169.76169.76169.76-
Jan 16, 2025168.47168.47168.47168.47168.47-
Jan 15, 2025168.00168.00168.00168.00168.00-
Jan 14, 2025161.60161.60161.60161.60161.60-
Jan 13, 2025158.05158.05158.05158.05158.05-
Jan 10, 2025157.38157.38157.38157.38157.38-
Jan 8, 2025164.73164.73164.73164.73164.73-
Jan 7, 2025166.34166.34166.34166.34166.34-
Jan 6, 2025168.89168.89168.89168.89168.89-
Jan 3, 2025169.22169.22169.22169.22169.22-
Jan 2, 2025163.88163.88163.88163.88163.88-
Dec 31, 2024163.73163.73163.73163.73163.73-
Dec 30, 2024163.26163.26163.26163.26163.26-
Dec 27, 2024165.79165.79165.79165.79165.79-
Dec 26, 2024171.16171.16171.16171.16171.16-
Dec 24, 2024168.16168.16168.16168.16168.16-
Dec 23, 2024164.90164.90164.90164.90164.90-
Dec 20, 2024165.73165.73165.73165.73165.73-
Dec 19, 2024162.68162.68162.68162.68162.68-
Dec 18, 2024164.20164.20164.20164.20164.20-
Dec 17, 2024180.16180.16180.16180.16180.16-
Dec 16, 2024184.49184.49184.49184.49184.49-
Dec 13, 2024182.24182.24182.24182.24182.24-
Dec 12, 2024 4.79 Dividend
Dec 12, 2024184.49184.49184.49184.49184.49-
Dec 11, 2024194.66194.66194.66194.66189.87-
Dec 10, 2024192.88192.88192.88192.88188.13-
Dec 9, 2024194.51194.51194.51194.51189.72-
Dec 6, 2024197.10197.10197.10197.10192.25-
Dec 5, 2024195.15195.15195.15195.15190.35-
Dec 4, 2024200.14200.14200.14200.14195.22-
Dec 3, 2024198.57198.57198.57198.57193.68-
Dec 2, 2024201.53201.53201.53201.53196.57-
Nov 29, 2024201.72201.72201.72201.72196.76-
Nov 27, 2024200.27200.27200.27200.27195.34-
Nov 26, 2024199.93199.93199.93199.93195.01-
Nov 25, 2024202.90202.90202.90202.90197.91-
Nov 22, 2024197.15197.15197.15197.15192.30-
Nov 21, 2024190.33190.33190.33190.33185.65-
Nov 20, 2024184.33184.33184.33184.33179.79-
Nov 19, 2024184.21184.21184.21184.21179.68-
Nov 18, 2024181.39181.39181.39181.39176.93-
Nov 15, 2024181.01181.01181.01181.01176.56-
Nov 14, 2024186.34186.34186.34186.34181.75-
Nov 13, 2024191.59191.59191.59191.59186.88-
Nov 12, 2024195.28195.28195.28195.28190.47-
Nov 11, 2024202.46202.46202.46202.46197.48-
Nov 8, 2024196.73196.73196.73196.73191.89-
Nov 7, 2024193.99193.99193.99193.99189.22-
Nov 6, 2024195.68195.68195.68195.68190.86-
Nov 5, 2024175.25175.25175.25175.25170.94-
Nov 4, 2024168.90168.90168.90168.90164.74-
Nov 1, 2024167.53167.53167.53167.53163.41-
Oct 31, 2024165.56165.56165.56165.56161.49-
Oct 30, 2024171.21171.21171.21171.21167.00-
Oct 29, 2024171.96171.96171.96171.96167.73-
Oct 28, 2024172.94172.94172.94172.94168.68-
Oct 25, 2024167.53167.53167.53167.53163.41-
Oct 24, 2024169.18169.18169.18169.18165.02-
Oct 23, 2024168.44168.44168.44168.44164.30-
Oct 22, 2024171.24171.24171.24171.24167.03-
Oct 21, 2024172.54172.54172.54172.54168.29-
Oct 18, 2024178.30178.30178.30178.30173.91-
Oct 17, 2024179.10179.10179.10179.10174.69-
Oct 16, 2024180.08180.08180.08180.08175.65-
Oct 15, 2024174.39174.39174.39174.39170.10-
Oct 14, 2024174.23174.23174.23174.23169.94-
Oct 11, 2024172.03172.03172.03172.03167.80-
Oct 10, 2024165.16165.16165.16165.16161.10-
Oct 9, 2024167.07167.07167.07167.07162.96-
Oct 8, 2024166.27166.27166.27166.27162.18-
Oct 7, 2024166.01166.01166.01166.01161.92-
Oct 4, 2024169.02169.02169.02169.02164.86-
Oct 3, 2024164.18164.18164.18164.18160.14-
Oct 2, 2024166.47166.47166.47166.47162.37-
Oct 1, 2024166.83166.83166.83166.83162.72-
Sep 30, 2024171.89171.89171.89171.89167.66-
Sep 27, 2024171.00171.00171.00171.00166.79-
Sep 26, 2024168.77168.77168.77168.77164.62-
Sep 25, 2024166.93166.93166.93166.93162.82-
Sep 24, 2024171.05171.05171.05171.05166.84-
Sep 23, 2024170.51170.51170.51170.51166.31-
Sep 20, 2024171.77171.77171.77171.77167.54-
Sep 19, 2024175.68175.68175.68175.68171.36-
Sep 18, 2024168.60168.60168.60168.60164.45-
Sep 17, 2024168.55168.55168.55168.55164.40-
Sep 16, 2024166.07166.07166.07166.07161.98-
Sep 13, 2024165.04165.04165.04165.04160.98-
Sep 12, 2024157.23157.23157.23157.23153.36-
Sep 11, 2024153.45153.45153.45153.45149.67-
Sep 10, 2024152.56152.56152.56152.56148.81-
Sep 9, 2024152.68152.68152.68152.68148.92-
Sep 6, 2024151.85151.85151.85151.85148.11-
Sep 5, 2024157.86157.86157.86157.86153.98-
Sep 4, 2024159.74159.74159.74159.74155.81-
Sep 3, 2024160.38160.38160.38160.38156.43-
Aug 30, 2024170.95170.95170.95170.95166.74-
Aug 29, 2024168.80168.80168.80168.80164.65-
Aug 28, 2024166.62166.62166.62166.62162.52-
Aug 27, 2024168.86168.86168.86168.86164.70-
Aug 26, 2024171.25171.25171.25171.25167.04-
Aug 23, 2024171.39171.39171.39171.39167.17-
Aug 22, 2024161.14161.14161.14161.14157.17-
Aug 21, 2024164.22164.22164.22164.22160.18-
Aug 20, 2024160.05160.05160.05160.05156.11-
Aug 19, 2024163.88163.88163.88163.88159.85-
Aug 16, 2024160.10160.10160.10160.10156.16-
Aug 15, 2024159.16159.16159.16159.16155.24-
Aug 14, 2024151.60151.60151.60151.60147.87-
Aug 13, 2024153.29153.29153.29153.29149.52-
Aug 12, 2024148.53148.53148.53148.53144.88-
Aug 9, 2024151.30151.30151.30151.30147.58-
Aug 8, 2024151.86151.86151.86151.86148.12-
Aug 7, 2024144.88144.88144.88144.88141.31-
Aug 6, 2024149.00149.00149.00149.00145.33-
Aug 5, 2024145.51145.51145.51145.51141.93-
Aug 2, 2024155.46155.46155.46155.46151.63-
Aug 1, 2024167.31167.31167.31167.31163.19-
Jul 31, 2024178.30178.30178.30178.30173.91-
Jul 30, 2024176.44176.44176.44176.44172.10-
Jul 29, 2024175.26175.26175.26175.26170.95-
Jul 26, 2024179.26179.26179.26179.26174.85-
Jul 25, 2024173.51173.51173.51173.51169.24-
Jul 24, 2024169.33169.33169.33169.33165.16-
Jul 23, 2024176.89176.89176.89176.89172.54-
Jul 22, 2024173.37173.37173.37173.37169.10-
Jul 19, 2024167.87167.87167.87167.87163.74-
Jul 18, 2024170.08170.08170.08170.08165.89-
Jul 17, 2024176.69176.69176.69176.69172.34-
Jul 16, 2024180.52180.52180.52180.52176.08-
Jul 15, 2024168.76168.76168.76168.76164.61-
Jul 12, 2024162.89162.89162.89162.89158.88-
Jul 11, 2024159.44159.44159.44159.44155.52-
Jul 10, 2024148.80148.80148.80148.80145.14-
Jul 9, 2024145.65145.65145.65145.65142.07-
Jul 8, 2024146.99146.99146.99146.99143.37-
Jul 5, 2024145.28145.28145.28145.28141.71-
Jul 3, 2024146.77146.77146.77146.77143.16-
Jul 2, 2024146.48146.48146.48146.48142.88-
Jul 1, 2024145.92145.92145.92145.92142.33-
Jun 28, 2024148.50148.50148.50148.50144.85-
Jun 27, 2024147.11147.11147.11147.11143.49-
Jun 26, 2024144.22144.22144.22144.22140.67-
Jun 25, 2024144.85144.85144.85144.85141.29-
Jun 24, 2024146.05146.05146.05146.05142.46-
Jun 21, 2024144.84144.84144.84144.84141.28-
Jun 20, 2024144.26144.26144.26144.26140.71-
Jun 18, 2024145.46145.46145.46145.46141.88-
Jun 17, 2024144.99144.99144.99144.99141.42-
Jun 14, 2024142.76142.76142.76142.76139.25-
Jun 13, 2024147.43147.43147.43147.43143.80-
Jun 12, 2024150.13150.13150.13150.13146.44-
Jun 11, 2024145.45145.45145.45145.45141.87-
Jun 10, 2024146.55146.55146.55146.55142.94-
Jun 7, 2024145.81145.81145.81145.81142.22-
Jun 6, 2024149.17149.17149.17149.17145.50-
Jun 5, 2024151.31151.31151.31151.31147.59-
Jun 4, 2024146.97146.97146.97146.97143.35-
Jun 3, 2024150.82150.82150.82150.82147.11-
May 31, 2024152.36152.36152.36152.36148.61-
May 30, 2024150.34150.34150.34150.34146.64-
May 29, 2024147.43147.43147.43147.43143.80-
May 28, 2024151.97151.97151.97151.97148.23-
May 24, 2024152.48152.48152.48152.48148.73-
May 23, 2024149.40149.40149.40149.40145.72-
May 22, 2024154.38154.38154.38154.38150.58-
May 21, 2024156.89156.89156.89156.89153.03-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.91
+3.18%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.71
+3.14%
 
INIYX VanEck International Investors Gold Y
15.75
+2.81%
 
INIVX VanEck International Investors Gold A
15.17
+2.78%
 
INIIX VanEck International Investors Gold I
21.52
+2.77%
 
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%
 
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%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.73
+1.13%
 
TGVRX Thornburg International Equity R3
29.54
+1.10%
 
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%
 
THVRX Thornburg International Equity R4
29.23
+1.07%
 
TGVAX Thornburg International Equity A
29.59
+1.06%
 
JAGLX Janus Henderson Global Life Sciences T
64.95
+1.01%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
65.26
+1.01%
 
JNGLX Janus Henderson Global Life Sciences D
65.37
+1.00%
 
PWGAX PACE International Equity A
19.13
+1.00%
 
JFNIX Janus Henderson Global Life Sciences Fund
65.50
+1.00%
 
JFNAX Janus Henderson Global Life Sciences Fund
63.74
+1.00%
 
JFNCX Janus Henderson Global Life Sciences Fund
54.80
+1.00%
 
JFNSX Janus Henderson Global Life Sciences Fund
61.93
+0.99%
 
PCIEX PACE International Equity P
18.92
+0.96%
 
FIDZX Fidelity Advisor Intl Cap App Z
36.53
0.00%
 
FIVFX Fidelity International Capital Apprec
31.44
0.00%
 
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%
 
HAONX Harbor International Core Investor
15.03
+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%
 
GIOTX GMO Intl Developed Equity Allc III
20.46
+0.64%
 
DMAGX Driehaus Global Fund
16.40
0.00%
 
CIVVX Causeway International Value Inv
21.52
+0.61%
 
BIIEX Brandes International Equity Fund
24.99
+0.60%
 
CIVIX Causeway International Value Instl
21.72
+0.60%
 
BIVRX Invenomic Investor
16.71
+0.60%
 
QIORX AQR International Momentum Style R6
16.76
+0.60%
 
BIERX Brandes International Equity Fund
25.22
+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%
 
AIONX AQR International Momentum Style N
17.18
+0.59%
 
BIECX Brandes International Equity Fund
24.18
+0.58%
 
BIVSX Invenomic Super Institutional
17.32
+0.58%
 
MSSGX Morgan Stanley Inst Inception I
15.64
+0.58%
 
FSHCX Fidelity Select Health Care Svcs Port
103.25
+0.57%
 
FCIKX NYLI PineStone International Eq Inv Cl
17.52
+0.57%
 
MFLLX Morgan Stanley Inst Inception R6
15.82
+0.57%
 
BIEAX Brandes International Equity Fund
24.71
+0.57%
 
EIISX Parametric International Equity I
16.16
+0.56%
 
MACGX Morgan Stanley Institutional Fund Trust Discovery Portfolio
16.28
+0.56%
 
SNOAX Easterly Snow Long/Short Opportunity A
33.31
+0.54%
 
SCIJX Hartford Schroders International Stk SDR
20.37
+0.54%
 
MPEGX Morgan Stanley Inst Discovery I
24.09
+0.54%
 
SNOIX Easterly Snow Long/Short Opportunity I
33.70
+0.54%
 
SNORX Easterly Snow Capital Long/Short Opportunity Fund
33.70
+0.54%
 
MMCGX Morgan Stanley Inst Discovery R6
24.71
+0.53%