Nasdaq - Delayed Quote • USD
Rydex Dow 2x Strategy A (RYLDX)
At close: 8:05 AM 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 17, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
May 16, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
May 15, 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
May 14, 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
May 13, 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
May 10, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
May 9, 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
May 8, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
May 7, 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
May 6, 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
May 3, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
May 2, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
May 1, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
Apr 30, 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
Apr 29, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
Apr 26, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
Apr 25, 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
Apr 24, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
Apr 23, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
Apr 22, 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
Apr 19, 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
Apr 18, 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
Apr 17, 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
Apr 16, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
Apr 15, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
Apr 12, 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
Apr 11, 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
Apr 10, 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
Apr 9, 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
Apr 8, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
Apr 5, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
Apr 4, 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
Apr 3, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
Apr 2, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
Apr 1, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
Mar 28, 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
Mar 27, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
Mar 26, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
Mar 25, 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
Mar 22, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
Mar 21, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
Mar 20, 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
Mar 19, 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
Mar 18, 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
Mar 15, 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
Mar 14, 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
Mar 13, 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
Mar 12, 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
Mar 11, 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
Mar 8, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
Mar 7, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
Mar 6, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
Mar 5, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
Mar 4, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
Mar 1, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
Feb 29, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
Feb 28, 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
Feb 27, 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
Feb 26, 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
Feb 23, 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
Feb 22, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
Feb 21, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
Feb 20, 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
Feb 16, 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
Feb 15, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
Feb 14, 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
Feb 13, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
Feb 12, 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
Feb 9, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
Feb 8, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
Feb 7, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Feb 6, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
Feb 5, 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
Feb 2, 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
Feb 1, 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
Jan 31, 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
Jan 30, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
Jan 29, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
Jan 26, 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
Jan 25, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
Jan 24, 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
Jan 23, 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
Jan 22, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
Jan 19, 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
Jan 18, 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
Jan 17, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
Jan 16, 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
Jan 12, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
Jan 11, 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
Jan 10, 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
Jan 9, 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
Jan 8, 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
Jan 5, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
Jan 4, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
Jan 3, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
Jan 2, 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
Dec 29, 2023 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
Dec 28, 2023 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
Dec 27, 2023 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
Dec 26, 2023 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
Dec 22, 2023 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
Dec 21, 2023 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
Dec 20, 2023 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
Dec 19, 2023 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
Dec 18, 2023 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
Dec 15, 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
Dec 14, 2023 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
Dec 13, 2023 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
Dec 12, 2023 | 0.58 Dividend | |||||
Dec 12, 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
Dec 11, 2023 | 135.57 | 135.57 | 135.57 | 135.57 | 134.99 | - |
Dec 8, 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 133.85 | - |
Dec 7, 2023 | 133.54 | 133.54 | 133.54 | 133.54 | 132.97 | - |
Dec 6, 2023 | 133.03 | 133.03 | 133.03 | 133.03 | 132.46 | - |
Dec 5, 2023 | 133.58 | 133.58 | 133.58 | 133.58 | 133.01 | - |
Dec 4, 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 133.62 | - |
Dec 1, 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 133.95 | - |
Nov 30, 2023 | 132.33 | 132.33 | 132.33 | 132.33 | 131.76 | - |
Nov 29, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 127.95 | - |
Nov 28, 2023 | 128.17 | 128.17 | 128.17 | 128.17 | 127.62 | - |
Nov 27, 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 127.05 | - |
Nov 24, 2023 | 128.04 | 128.04 | 128.04 | 128.04 | 127.49 | - |
Nov 22, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 126.72 | - |
Nov 21, 2023 | 126.01 | 126.01 | 126.01 | 126.01 | 125.47 | - |
Nov 20, 2023 | 126.48 | 126.48 | 126.48 | 126.48 | 125.94 | - |
Nov 17, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.46 | - |
Nov 16, 2023 | 125.07 | 125.07 | 125.07 | 125.07 | 124.53 | - |
Nov 15, 2023 | 125.19 | 125.19 | 125.19 | 125.19 | 124.65 | - |
Nov 14, 2023 | 124.01 | 124.01 | 124.01 | 124.01 | 123.48 | - |
Nov 13, 2023 | 120.60 | 120.60 | 120.60 | 120.60 | 120.08 | - |
Nov 10, 2023 | 120.22 | 120.22 | 120.22 | 120.22 | 119.70 | - |
Nov 9, 2023 | 117.57 | 117.57 | 117.57 | 117.57 | 117.07 | - |
Nov 8, 2023 | 119.01 | 119.01 | 119.01 | 119.01 | 118.50 | - |
Nov 7, 2023 | 119.29 | 119.29 | 119.29 | 119.29 | 118.78 | - |
Nov 6, 2023 | 118.92 | 118.92 | 118.92 | 118.92 | 118.41 | - |
Nov 3, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.19 | - |
Nov 2, 2023 | 117.23 | 117.23 | 117.23 | 117.23 | 116.73 | - |
Nov 1, 2023 | 113.40 | 113.40 | 113.40 | 113.40 | 112.91 | - |
Oct 31, 2023 | 111.93 | 111.93 | 111.93 | 111.93 | 111.45 | - |
Oct 30, 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 110.64 | - |
Oct 27, 2023 | 107.74 | 107.74 | 107.74 | 107.74 | 107.28 | - |
Oct 26, 2023 | 110.28 | 110.28 | 110.28 | 110.28 | 109.81 | - |
Oct 25, 2023 | 112.03 | 112.03 | 112.03 | 112.03 | 111.55 | - |
Oct 24, 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.29 | - |
Oct 23, 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 110.92 | - |
Oct 20, 2023 | 112.72 | 112.72 | 112.72 | 112.72 | 112.24 | - |
Oct 19, 2023 | 114.69 | 114.69 | 114.69 | 114.69 | 114.20 | - |
Oct 18, 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 115.92 | - |
Oct 17, 2023 | 118.77 | 118.77 | 118.77 | 118.77 | 118.26 | - |
Oct 16, 2023 | 118.71 | 118.71 | 118.71 | 118.71 | 118.20 | - |
Oct 13, 2023 | 116.56 | 116.56 | 116.56 | 116.56 | 116.06 | - |
Oct 12, 2023 | 116.36 | 116.36 | 116.36 | 116.36 | 115.86 | - |
Oct 11, 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 117.10 | - |
Oct 10, 2023 | 117.17 | 117.17 | 117.17 | 117.17 | 116.67 | - |
Oct 9, 2023 | 116.27 | 116.27 | 116.27 | 116.27 | 115.77 | - |
Oct 6, 2023 | 114.93 | 114.93 | 114.93 | 114.93 | 114.44 | - |
Oct 5, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
Oct 4, 2023 | 113.01 | 113.01 | 113.01 | 113.01 | 112.52 | - |
Oct 3, 2023 | 112.19 | 112.19 | 112.19 | 112.19 | 111.71 | - |
Oct 2, 2023 | 115.16 | 115.16 | 115.16 | 115.16 | 114.67 | - |
Sep 29, 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.20 | - |
Sep 28, 2023 | 116.88 | 116.88 | 116.88 | 116.88 | 116.38 | - |
Sep 27, 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 115.60 | - |
Sep 26, 2023 | 116.60 | 116.60 | 116.60 | 116.60 | 116.10 | - |
Sep 25, 2023 | 119.35 | 119.35 | 119.35 | 119.35 | 118.84 | - |
Sep 22, 2023 | 119.07 | 119.07 | 119.07 | 119.07 | 118.56 | - |
Sep 21, 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 119.39 | - |
Sep 20, 2023 | 122.56 | 122.56 | 122.56 | 122.56 | 122.03 | - |
Sep 19, 2023 | 123.14 | 123.14 | 123.14 | 123.14 | 122.61 | - |
Sep 18, 2023 | 123.93 | 123.93 | 123.93 | 123.93 | 123.40 | - |
Sep 15, 2023 | 123.91 | 123.91 | 123.91 | 123.91 | 123.38 | - |
Sep 14, 2023 | 126.09 | 126.09 | 126.09 | 126.09 | 125.55 | - |
Sep 13, 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.15 | - |
Sep 12, 2023 | 124.23 | 124.23 | 124.23 | 124.23 | 123.70 | - |
Sep 11, 2023 | 124.38 | 124.38 | 124.38 | 124.38 | 123.85 | - |
Sep 8, 2023 | 123.78 | 123.78 | 123.78 | 123.78 | 123.25 | - |
Sep 7, 2023 | 123.23 | 123.23 | 123.23 | 123.23 | 122.70 | - |
Sep 6, 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.27 | - |
Sep 5, 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 123.72 | - |
Sep 1, 2023 | 125.69 | 125.69 | 125.69 | 125.69 | 125.15 | - |
Aug 31, 2023 | 124.94 | 124.94 | 124.94 | 124.94 | 124.40 | - |
Aug 30, 2023 | 126.12 | 126.12 | 126.12 | 126.12 | 125.58 | - |
Aug 29, 2023 | 125.61 | 125.61 | 125.61 | 125.61 | 125.07 | - |
Aug 28, 2023 | 123.54 | 123.54 | 123.54 | 123.54 | 123.01 | - |
Aug 25, 2023 | 122.05 | 122.05 | 122.05 | 122.05 | 121.53 | - |
Aug 24, 2023 | 120.32 | 120.32 | 120.32 | 120.32 | 119.80 | - |
Aug 23, 2023 | 123.01 | 123.01 | 123.01 | 123.01 | 122.48 | - |
Aug 22, 2023 | 121.73 | 121.73 | 121.73 | 121.73 | 121.21 | - |
Aug 21, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.47 | - |
Aug 18, 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 122.77 | - |
Aug 17, 2023 | 123.09 | 123.09 | 123.09 | 123.09 | 122.56 | - |
Aug 16, 2023 | 125.05 | 125.05 | 125.05 | 125.05 | 124.51 | - |
Aug 15, 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 125.81 | - |
Aug 14, 2023 | 129.01 | 129.01 | 129.01 | 129.01 | 128.46 | - |
Aug 11, 2023 | 128.85 | 128.85 | 128.85 | 128.85 | 128.30 | - |
Aug 10, 2023 | 128.15 | 128.15 | 128.15 | 128.15 | 127.60 | - |
Aug 9, 2023 | 127.69 | 127.69 | 127.69 | 127.69 | 127.14 | - |
Aug 8, 2023 | 129.04 | 129.04 | 129.04 | 129.04 | 128.49 | - |
Aug 7, 2023 | 130.23 | 130.23 | 130.23 | 130.23 | 129.67 | - |
Aug 4, 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 126.75 | - |
Aug 3, 2023 | 128.47 | 128.47 | 128.47 | 128.47 | 127.92 | - |
Aug 2, 2023 | 128.99 | 128.99 | 128.99 | 128.99 | 128.44 | - |
Aug 1, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.04 | - |
Jul 31, 2023 | 131.10 | 131.10 | 131.10 | 131.10 | 130.54 | - |
Jul 28, 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 129.84 | - |
Jul 27, 2023 | 129.19 | 129.19 | 129.19 | 129.19 | 128.64 | - |
Jul 26, 2023 | 130.97 | 130.97 | 130.97 | 130.97 | 130.41 | - |
Jul 25, 2023 | 130.39 | 130.39 | 130.39 | 130.39 | 129.83 | - |
Jul 24, 2023 | 130.22 | 130.22 | 130.22 | 130.22 | 129.66 | - |
Jul 21, 2023 | 128.90 | 128.90 | 128.90 | 128.90 | 128.35 | - |
Jul 20, 2023 | 128.96 | 128.96 | 128.96 | 128.96 | 128.41 | - |
Jul 19, 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 127.21 | - |
Jul 18, 2023 | 126.93 | 126.93 | 126.93 | 126.93 | 126.39 | - |
Jul 17, 2023 | 124.31 | 124.31 | 124.31 | 124.31 | 123.78 | - |
Jul 14, 2023 | 123.79 | 123.79 | 123.79 | 123.79 | 123.26 | - |
Jul 13, 2023 | 123.05 | 123.05 | 123.05 | 123.05 | 122.52 | - |
Jul 12, 2023 | 122.74 | 122.74 | 122.74 | 122.74 | 122.21 | - |
Jul 11, 2023 | 122.16 | 122.16 | 122.16 | 122.16 | 121.64 | - |
Jul 10, 2023 | 119.94 | 119.94 | 119.94 | 119.94 | 119.43 | - |
Jul 7, 2023 | 118.49 | 118.49 | 118.49 | 118.49 | 117.98 | - |
Jul 6, 2023 | 119.86 | 119.86 | 119.86 | 119.86 | 119.35 | - |
Jul 5, 2023 | 122.47 | 122.47 | 122.47 | 122.47 | 121.94 | - |
Jul 3, 2023 | 123.37 | 123.37 | 123.37 | 123.37 | 122.84 | - |
Jun 30, 2023 | 123.34 | 123.34 | 123.34 | 123.34 | 122.81 | - |
Jun 29, 2023 | 121.38 | 121.38 | 121.38 | 121.38 | 120.86 | - |
Jun 28, 2023 | 119.53 | 119.53 | 119.53 | 119.53 | 119.02 | - |
Jun 27, 2023 | 120.07 | 120.07 | 120.07 | 120.07 | 119.55 | - |
Jun 26, 2023 | 118.61 | 118.61 | 118.61 | 118.61 | 118.10 | - |
Jun 23, 2023 | 118.72 | 118.72 | 118.72 | 118.72 | 118.21 | - |
Jun 22, 2023 | 120.34 | 120.34 | 120.34 | 120.34 | 119.82 | - |
Jun 21, 2023 | 120.41 | 120.41 | 120.41 | 120.41 | 119.89 | - |
Jun 20, 2023 | 121.17 | 121.17 | 121.17 | 121.17 | 120.65 | - |
Jun 16, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 122.46 | - |
Jun 15, 2023 | 123.84 | 123.84 | 123.84 | 123.84 | 123.31 | - |
Jun 14, 2023 | 120.72 | 120.72 | 120.72 | 120.72 | 120.20 | - |
Jun 13, 2023 | 122.37 | 122.37 | 122.37 | 122.37 | 121.84 | - |
Jun 12, 2023 | 121.36 | 121.36 | 121.36 | 121.36 | 120.84 | - |
Jun 9, 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 119.53 | - |
Jun 8, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.29 | - |
Jun 7, 2023 | 118.61 | 118.61 | 118.61 | 118.61 | 118.10 | - |
Jun 6, 2023 | 117.99 | 117.99 | 117.99 | 117.99 | 117.48 | - |
Jun 5, 2023 | 117.94 | 117.94 | 117.94 | 117.94 | 117.43 | - |
Jun 2, 2023 | 119.37 | 119.37 | 119.37 | 119.37 | 118.86 | - |
Jun 1, 2023 | 114.49 | 114.49 | 114.49 | 114.49 | 114.00 | - |
May 31, 2023 | 113.48 | 113.48 | 113.48 | 113.48 | 112.99 | - |
May 30, 2023 | 114.21 | 114.21 | 114.21 | 114.21 | 113.72 | - |
May 26, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.06 | - |
May 25, 2023 | 112.37 | 112.37 | 112.37 | 112.37 | 111.89 | - |
May 24, 2023 | 112.65 | 112.65 | 112.65 | 112.65 | 112.17 | - |
May 23, 2023 | 114.46 | 114.46 | 114.46 | 114.46 | 113.97 | - |
May 22, 2023 | 116.09 | 116.09 | 116.09 | 116.09 | 115.59 | - |
May 19, 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 116.54 | - |
May 18, 2023 | 117.87 | 117.87 | 117.87 | 117.87 | 117.36 | - |
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%
KNPCX Kinetics Paradigm Adv C
72.43
+0.63%
RYCVX Rydex Dow 2x Strategy H
158.36
+0.62%
RYCYX Rydex Dow 2x Strategy C
132.75
+0.62%