Nasdaq - Delayed Quote • USD
Rydex Dow 2x Strategy C (RYCYX)
As of 8:05 AM EDT. Market Open.
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 17, 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
May 16, 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
May 15, 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
May 14, 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
May 13, 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
May 10, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
May 9, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
May 8, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
May 7, 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
May 6, 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
May 3, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
May 2, 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
May 1, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Apr 30, 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
Apr 29, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
Apr 26, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
Apr 25, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
Apr 24, 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
Apr 23, 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
Apr 22, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
Apr 19, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
Apr 18, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
Apr 17, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
Apr 16, 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
Apr 15, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
Apr 12, 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
Apr 11, 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
Apr 10, 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
Apr 9, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
Apr 8, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
Apr 5, 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
Apr 4, 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
Apr 3, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
Apr 2, 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
Apr 1, 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
Mar 28, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
Mar 27, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
Mar 26, 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
Mar 25, 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
Mar 22, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
Mar 21, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
Mar 20, 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
Mar 19, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
Mar 18, 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
Mar 15, 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
Mar 14, 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
Mar 13, 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
Mar 12, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
Mar 11, 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
Mar 8, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Mar 7, 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
Mar 6, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Mar 5, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
Mar 4, 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
Mar 1, 2024 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | - |
Feb 29, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
Feb 28, 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
Feb 27, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
Feb 26, 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
Feb 23, 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
Feb 22, 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
Feb 21, 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
Feb 20, 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
Feb 16, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Feb 15, 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
Feb 14, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Feb 13, 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
Feb 12, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
Feb 9, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
Feb 8, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Feb 7, 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
Feb 6, 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
Feb 5, 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
Feb 2, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
Feb 1, 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
Jan 31, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
Jan 30, 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
Jan 29, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
Jan 26, 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
Jan 25, 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
Jan 24, 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
Jan 23, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
Jan 22, 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
Jan 19, 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
Jan 18, 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
Jan 17, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
Jan 16, 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
Jan 12, 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
Jan 11, 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
Jan 10, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Jan 9, 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
Jan 8, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
Jan 5, 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
Jan 4, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
Jan 3, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
Jan 2, 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
Dec 29, 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
Dec 28, 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Dec 27, 2023 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
Dec 26, 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
Dec 22, 2023 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
Dec 21, 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
Dec 20, 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
Dec 19, 2023 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
Dec 18, 2023 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
Dec 15, 2023 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
Dec 14, 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
Dec 13, 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
Dec 12, 2023 | 0.58 Dividend | |||||
Dec 12, 2023 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
Dec 11, 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 113.06 | - |
Dec 8, 2023 | 112.69 | 112.69 | 112.69 | 112.69 | 112.11 | - |
Dec 7, 2023 | 111.95 | 111.95 | 111.95 | 111.95 | 111.38 | - |
Dec 6, 2023 | 111.53 | 111.53 | 111.53 | 111.53 | 110.96 | - |
Dec 5, 2023 | 111.99 | 111.99 | 111.99 | 111.99 | 111.42 | - |
Dec 4, 2023 | 112.52 | 112.52 | 112.52 | 112.52 | 111.94 | - |
Dec 1, 2023 | 112.79 | 112.79 | 112.79 | 112.79 | 112.21 | - |
Nov 30, 2023 | 110.95 | 110.95 | 110.95 | 110.95 | 110.38 | - |
Nov 29, 2023 | 107.74 | 107.74 | 107.74 | 107.74 | 107.19 | - |
Nov 28, 2023 | 107.47 | 107.47 | 107.47 | 107.47 | 106.92 | - |
Nov 27, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.45 | - |
Nov 24, 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 106.81 | - |
Nov 22, 2023 | 106.73 | 106.73 | 106.73 | 106.73 | 106.18 | - |
Nov 21, 2023 | 105.67 | 105.67 | 105.67 | 105.67 | 105.13 | - |
Nov 20, 2023 | 106.07 | 106.07 | 106.07 | 106.07 | 105.53 | - |
Nov 17, 2023 | 104.83 | 104.83 | 104.83 | 104.83 | 104.29 | - |
Nov 16, 2023 | 104.89 | 104.89 | 104.89 | 104.89 | 104.35 | - |
Nov 15, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.46 | - |
Nov 14, 2023 | 104.01 | 104.01 | 104.01 | 104.01 | 103.48 | - |
Nov 13, 2023 | 101.15 | 101.15 | 101.15 | 101.15 | 100.63 | - |
Nov 10, 2023 | 100.84 | 100.84 | 100.84 | 100.84 | 100.32 | - |
Nov 9, 2023 | 98.62 | 98.62 | 98.62 | 98.62 | 98.11 | - |
Nov 8, 2023 | 99.83 | 99.83 | 99.83 | 99.83 | 99.32 | - |
Nov 7, 2023 | 100.07 | 100.07 | 100.07 | 100.07 | 99.56 | - |
Nov 6, 2023 | 99.76 | 99.76 | 99.76 | 99.76 | 99.25 | - |
Nov 3, 2023 | 99.57 | 99.57 | 99.57 | 99.57 | 99.06 | - |
Nov 2, 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 97.85 | - |
Nov 1, 2023 | 95.14 | 95.14 | 95.14 | 95.14 | 94.65 | - |
Oct 31, 2023 | 93.90 | 93.90 | 93.90 | 93.90 | 93.42 | - |
Oct 30, 2023 | 93.22 | 93.22 | 93.22 | 93.22 | 92.74 | - |
Oct 27, 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 89.94 | - |
Oct 26, 2023 | 92.53 | 92.53 | 92.53 | 92.53 | 92.06 | - |
Oct 25, 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.52 | - |
Oct 24, 2023 | 94.62 | 94.62 | 94.62 | 94.62 | 94.14 | - |
Oct 23, 2023 | 93.47 | 93.47 | 93.47 | 93.47 | 92.99 | - |
Oct 20, 2023 | 94.58 | 94.58 | 94.58 | 94.58 | 94.10 | - |
Oct 19, 2023 | 96.24 | 96.24 | 96.24 | 96.24 | 95.75 | - |
Oct 18, 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.20 | - |
Oct 17, 2023 | 99.67 | 99.67 | 99.67 | 99.67 | 99.16 | - |
Oct 16, 2023 | 99.62 | 99.62 | 99.62 | 99.62 | 99.11 | - |
Oct 13, 2023 | 97.82 | 97.82 | 97.82 | 97.82 | 97.32 | - |
Oct 12, 2023 | 97.65 | 97.65 | 97.65 | 97.65 | 97.15 | - |
Oct 11, 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.19 | - |
Oct 10, 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 97.85 | - |
Oct 9, 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 97.09 | - |
Oct 6, 2023 | 96.47 | 96.47 | 96.47 | 96.47 | 95.98 | - |
Oct 5, 2023 | 94.85 | 94.85 | 94.85 | 94.85 | 94.36 | - |
Oct 4, 2023 | 94.87 | 94.87 | 94.87 | 94.87 | 94.38 | - |
Oct 3, 2023 | 94.17 | 94.17 | 94.17 | 94.17 | 93.69 | - |
Oct 2, 2023 | 96.67 | 96.67 | 96.67 | 96.67 | 96.17 | - |
Sep 29, 2023 | 97.13 | 97.13 | 97.13 | 97.13 | 96.63 | - |
Sep 28, 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 97.62 | - |
Sep 27, 2023 | 97.47 | 97.47 | 97.47 | 97.47 | 96.97 | - |
Sep 26, 2023 | 97.89 | 97.89 | 97.89 | 97.89 | 97.39 | - |
Sep 25, 2023 | 100.20 | 100.20 | 100.20 | 100.20 | 99.69 | - |
Sep 22, 2023 | 99.97 | 99.97 | 99.97 | 99.97 | 99.46 | - |
Sep 21, 2023 | 100.67 | 100.67 | 100.67 | 100.67 | 100.15 | - |
Sep 20, 2023 | 102.91 | 102.91 | 102.91 | 102.91 | 102.38 | - |
Sep 19, 2023 | 103.40 | 103.40 | 103.40 | 103.40 | 102.87 | - |
Sep 18, 2023 | 104.06 | 104.06 | 104.06 | 104.06 | 103.53 | - |
Sep 15, 2023 | 104.05 | 104.05 | 104.05 | 104.05 | 103.52 | - |
Sep 14, 2023 | 105.88 | 105.88 | 105.88 | 105.88 | 105.34 | - |
Sep 13, 2023 | 103.87 | 103.87 | 103.87 | 103.87 | 103.34 | - |
Sep 12, 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 103.80 | - |
Sep 11, 2023 | 104.46 | 104.46 | 104.46 | 104.46 | 103.93 | - |
Sep 8, 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 103.43 | - |
Sep 7, 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 102.97 | - |
Sep 6, 2023 | 103.14 | 103.14 | 103.14 | 103.14 | 102.61 | - |
Sep 5, 2023 | 104.36 | 104.36 | 104.36 | 104.36 | 103.83 | - |
Sep 1, 2023 | 105.57 | 105.57 | 105.57 | 105.57 | 105.03 | - |
Aug 31, 2023 | 104.95 | 104.95 | 104.95 | 104.95 | 104.41 | - |
Aug 30, 2023 | 105.94 | 105.94 | 105.94 | 105.94 | 105.40 | - |
Aug 29, 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 104.97 | - |
Aug 28, 2023 | 103.78 | 103.78 | 103.78 | 103.78 | 103.25 | - |
Aug 25, 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.00 | - |
Aug 24, 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 100.56 | - |
Aug 23, 2023 | 103.35 | 103.35 | 103.35 | 103.35 | 102.82 | - |
Aug 22, 2023 | 102.27 | 102.27 | 102.27 | 102.27 | 101.75 | - |
Aug 21, 2023 | 103.35 | 103.35 | 103.35 | 103.35 | 102.82 | - |
Aug 18, 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.07 | - |
Aug 17, 2023 | 103.43 | 103.43 | 103.43 | 103.43 | 102.90 | - |
Aug 16, 2023 | 105.07 | 105.07 | 105.07 | 105.07 | 104.53 | - |
Aug 15, 2023 | 106.17 | 106.17 | 106.17 | 106.17 | 105.63 | - |
Aug 14, 2023 | 108.41 | 108.41 | 108.41 | 108.41 | 107.85 | - |
Aug 11, 2023 | 108.27 | 108.27 | 108.27 | 108.27 | 107.72 | - |
Aug 10, 2023 | 107.69 | 107.69 | 107.69 | 107.69 | 107.14 | - |
Aug 9, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 106.76 | - |
Aug 8, 2023 | 108.44 | 108.44 | 108.44 | 108.44 | 107.88 | - |
Aug 7, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 108.89 | - |
Aug 4, 2023 | 106.99 | 106.99 | 106.99 | 106.99 | 106.44 | - |
Aug 3, 2023 | 107.98 | 107.98 | 107.98 | 107.98 | 107.43 | - |
Aug 2, 2023 | 108.42 | 108.42 | 108.42 | 108.42 | 107.86 | - |
Aug 1, 2023 | 110.61 | 110.61 | 110.61 | 110.61 | 110.04 | - |
Jul 31, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 109.64 | - |
Jul 28, 2023 | 109.61 | 109.61 | 109.61 | 109.61 | 109.05 | - |
Jul 27, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.04 | - |
Jul 26, 2023 | 110.10 | 110.10 | 110.10 | 110.10 | 109.54 | - |
Jul 25, 2023 | 109.61 | 109.61 | 109.61 | 109.61 | 109.05 | - |
Jul 24, 2023 | 109.47 | 109.47 | 109.47 | 109.47 | 108.91 | - |
Jul 21, 2023 | 108.36 | 108.36 | 108.36 | 108.36 | 107.81 | - |
Jul 20, 2023 | 108.42 | 108.42 | 108.42 | 108.42 | 107.86 | - |
Jul 19, 2023 | 107.41 | 107.41 | 107.41 | 107.41 | 106.86 | - |
Jul 18, 2023 | 106.72 | 106.72 | 106.72 | 106.72 | 106.17 | - |
Jul 17, 2023 | 104.52 | 104.52 | 104.52 | 104.52 | 103.98 | - |
Jul 14, 2023 | 104.08 | 104.08 | 104.08 | 104.08 | 103.55 | - |
Jul 13, 2023 | 103.46 | 103.46 | 103.46 | 103.46 | 102.93 | - |
Jul 12, 2023 | 103.21 | 103.21 | 103.21 | 103.21 | 102.68 | - |
Jul 11, 2023 | 102.72 | 102.72 | 102.72 | 102.72 | 102.19 | - |
Jul 10, 2023 | 100.86 | 100.86 | 100.86 | 100.86 | 100.34 | - |
Jul 7, 2023 | 99.64 | 99.64 | 99.64 | 99.64 | 99.13 | - |
Jul 6, 2023 | 100.80 | 100.80 | 100.80 | 100.80 | 100.28 | - |
Jul 5, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.47 | - |
Jul 3, 2023 | 103.75 | 103.75 | 103.75 | 103.75 | 103.22 | - |
Jun 30, 2023 | 103.73 | 103.73 | 103.73 | 103.73 | 103.20 | - |
Jun 29, 2023 | 102.09 | 102.09 | 102.09 | 102.09 | 101.57 | - |
Jun 28, 2023 | 100.54 | 100.54 | 100.54 | 100.54 | 100.03 | - |
Jun 27, 2023 | 100.99 | 100.99 | 100.99 | 100.99 | 100.47 | - |
Jun 26, 2023 | 99.77 | 99.77 | 99.77 | 99.77 | 99.26 | - |
Jun 23, 2023 | 99.86 | 99.86 | 99.86 | 99.86 | 99.35 | - |
Jun 22, 2023 | 101.23 | 101.23 | 101.23 | 101.23 | 100.71 | - |
Jun 21, 2023 | 101.29 | 101.29 | 101.29 | 101.29 | 100.77 | - |
Jun 20, 2023 | 101.93 | 101.93 | 101.93 | 101.93 | 101.41 | - |
Jun 16, 2023 | 103.47 | 103.47 | 103.47 | 103.47 | 102.94 | - |
Jun 15, 2023 | 104.19 | 104.19 | 104.19 | 104.19 | 103.66 | - |
Jun 14, 2023 | 101.56 | 101.56 | 101.56 | 101.56 | 101.04 | - |
Jun 13, 2023 | 102.96 | 102.96 | 102.96 | 102.96 | 102.43 | - |
Jun 12, 2023 | 102.11 | 102.11 | 102.11 | 102.11 | 101.59 | - |
Jun 9, 2023 | 101.01 | 101.01 | 101.01 | 101.01 | 100.49 | - |
Jun 8, 2023 | 100.81 | 100.81 | 100.81 | 100.81 | 100.29 | - |
Jun 7, 2023 | 99.81 | 99.81 | 99.81 | 99.81 | 99.30 | - |
Jun 6, 2023 | 99.28 | 99.28 | 99.28 | 99.28 | 98.77 | - |
Jun 5, 2023 | 99.25 | 99.25 | 99.25 | 99.25 | 98.74 | - |
Jun 2, 2023 | 100.46 | 100.46 | 100.46 | 100.46 | 99.95 | - |
Jun 1, 2023 | 96.35 | 96.35 | 96.35 | 96.35 | 95.86 | - |
May 31, 2023 | 95.50 | 95.50 | 95.50 | 95.50 | 95.01 | - |
May 30, 2023 | 96.12 | 96.12 | 96.12 | 96.12 | 95.63 | - |
May 26, 2023 | 96.41 | 96.41 | 96.41 | 96.41 | 95.92 | - |
May 25, 2023 | 94.58 | 94.58 | 94.58 | 94.58 | 94.10 | - |
May 24, 2023 | 94.82 | 94.82 | 94.82 | 94.82 | 94.33 | - |
May 23, 2023 | 96.34 | 96.34 | 96.34 | 96.34 | 95.85 | - |
May 22, 2023 | 97.72 | 97.72 | 97.72 | 97.72 | 97.22 | - |
Related Tickers
RYMNX Rydex Precious Metals A
38.35
+3.87%
RYPMX Rydex Precious Metals Inv
41.33
+3.87%
RYMPX Rydex Precious Metals H
36.79
+3.87%
RYZCX Rydex Precious Metals C
29.88
+3.86%
INIIX VanEck International Investors Gold I
15.54
+2.57%
FGPMX Franklin Gold and Precious Metals R6
22.15
+2.45%
FKRCX Franklin Gold and Precious Metals A
20.08
+2.45%
FRGOX Franklin Gold and Precious Metals C
17.58
+2.45%
FGADX Franklin Gold and Precious Metals Adv
21.82
+2.44%
SGGDX First Eagle Gold A
27.18
+2.41%
FEGOX First Eagle Gold C
24.56
+2.38%
FEGIX First Eagle Gold I
28.11
+2.37%
FEURX First Eagle Gold R6
28.19
+2.36%
ENPIX ProFunds UltraSector Energy Fund
47.44
+2.07%
ENPSX ProFunds UltraSector Energy Fund
40.30
+2.05%
MOWNX Moerus Worldwide Value N
16.95
+1.92%
MOWIX Moerus Worldwide Value Institutional
16.99
+1.92%
TGUSX TCW Funds, Inc. - TCW New America Premier Equities Fund
31.75
+1.76%
FNARX Fidelity Natural Resources Fund
48.57
+1.76%
WWWFX Kinetics Internet No Load
77.78
+1.58%
KINAX Kinetics Internet Adv A
70.27
+1.58%
KINCX Kinetics Internet Adv C
57.47
+1.57%
FFGTX Fidelity Advisor Global Commodity Stk M
20.23
+1.56%
FIQRX Fidelity Advisor Global Commodity Stk Z
20.24
+1.56%
FFGAX Fidelity Advisor Global Commodity Stk A
20.25
+1.55%
FFGIX Fidelity Advisor Global Commodity Stk I
20.27
+1.55%
FFGCX Fidelity Global Commodity Stock
20.29
+1.55%
FCGCX Fidelity Advisor Global Commodity Stk C
20.12
+1.51%
FSENX Fidelity Select Energy Portfolio
64.45
+1.35%
FAGNX Fidelity Advisor Energy M
50.91
+1.33%
FIKAX Fidelity Advisor Energy Z
52.47
+1.33%
FANAX Fidelity Advisor Energy A
49.49
+1.33%
FANIX Fidelity Advisor Energy I
52.54
+1.33%
FNRCX Fidelity Advisor Energy C
45.12
+1.32%
GMOWX GMO Resources Fund
22.89
+1.06%
GOFIX GMO Resources III
22.97
+1.06%
COAGX Caldwell & Orkin - Gator Capital L/S Fd
43.27
+1.05%
GOVIX GMO Resources Fund
22.88
+1.02%
GAAHX GMO Resources R6
22.93
+1.01%
GEACX GMO Resources I
22.95
+1.01%
KMKYX Kinetics Market Opportunities Inst
51.54
+1.00%
KMKCX Kinetics Market Opportunities Adv C
47.15
+0.99%
KMKNX Kinetics Market Opportunities No Load
50.67
+0.98%
KMKAX Kinetics Market Opportunities Adv A
49.76
+0.97%
FSPCX Fidelity Select Insurance Port
87.07
+0.96%
RMLPX Recurrent MLP & Infrastructure Class I
23.37
+0.95%
TAVZX Third Avenue Value Z
73.53
+0.93%
TAVFX Third Avenue Value Instl
73.55
+0.93%
TVFVX Third Avenue Value Investor
74.07
+0.93%
BPTUX Baron Partners R6
149.39
+0.91%
BPTIX Baron Partners Institutional
149.42
+0.91%
BPTRX Baron Partners Retail
143.36
+0.91%
DCINX Dunham International Stock C
17.92
+0.90%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
21.54
+0.89%
DAINX Dunham International Stock A
19.36
+0.89%
DNINX Dunham International Stock Fund
19.53
+0.88%
INDAX ALPS/Kotak India ESG Inv
18.40
+0.88%
MISMX Matthews EM Sm Coms Instl
26.24
+0.85%
INDIX ALPS/Kotak India ESG I
19.26
+0.84%
INAAX ALPS/Kotak India ESG A
18.36
+0.82%
FJPTX Fidelity Advisor Japan M
16.23
+0.81%
MSMLX Matthews EM Sm Coms Inv
26.25
+0.81%
FPJAX Fidelity Advisor Japan A
16.33
+0.80%
INFCX ALPS/Kotak India ESG C
16.42
+0.80%
FIQLX Fidelity Advisor Japan Z
16.43
+0.80%
FJPNX Fidelity Japan
16.47
+0.80%
FJPIX Fidelity Advisor Japan I
16.60
+0.79%
FJPCX Fidelity Advisor Japan C
15.91
+0.76%
TORTX Tortoise Energy Infrastructure TR A
15.96
+0.76%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
TORIX Tortoise Energy Infrastructure TR Ins
16.22
+0.75%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.43
+0.74%
PDECX PGIM Jennison Emerging Markets Equity Opportunities Fund
15.28
+0.73%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.82
+0.72%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.86
+0.72%
TORCX Tortoise Energy Infrastructure TR C
15.54
+0.71%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.16
+0.71%
MBXIX Catalyst/Millburn Hedge Strategy I
39.85
+0.71%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
54.48
+0.70%
COBYX The Cook & Bynum
17.26
+0.70%
BGRFX Baron Growth Fund
96.72
+0.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
43.55
+0.69%
BGRIX Baron Growth Fund
102.29
+0.69%
BGRUX Baron Growth Fund
102.30
+0.69%
MBXAX Catalyst/Millburn Hedge Strategy A
39.54
+0.69%
MBXCX Catalyst/Millburn Hedge Strategy C
38.41
+0.68%
AUERX Auer Growth
16.41
+0.67%
BFGFX Baron Focused Growth Fund
36.51
+0.66%
BFGIX Baron Focused Growth Fund
38.19
+0.66%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.92
+0.66%
BFGUX Baron Focused Growth Fund
38.22
+0.66%
ARTGX Artisan Global Value Investor
23.31
+0.65%
APHGX Artisan Global Value Fund
23.34
+0.65%
KNPAX Kinetics Paradigm Adv A
81.01
+0.65%
WWNPX Kinetics Paradigm No Load
85.18
+0.64%
KNPYX Kinetics Paradigm Instl
86.37
+0.63%
RYLDX Rydex Dow 2x Strategy A
159.01
+0.63%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy H
158.36
+0.62%