UK markets close in 7 hours 26 minutes

Rydex Biotechnology C (RYCFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
50.71-0.34 (-0.67%)
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202450.7150.7150.7150.7150.71-
02 Jul 202451.0551.0551.0551.0551.05-
01 Jul 202451.6851.6851.6851.6851.68-
28 Jun 202451.7051.7051.7051.7051.70-
27 Jun 202451.8851.8851.8851.8851.88-
26 Jun 202451.8351.8351.8351.8351.83-
25 Jun 202452.3052.3052.3052.3052.30-
24 Jun 202452.4152.4152.4152.4152.41-
21 Jun 202451.4551.4551.4551.4551.45-
20 Jun 202450.6750.6750.6750.6750.67-
18 Jun 202450.3050.3050.3050.3050.30-
17 Jun 202450.6050.6050.6050.6050.60-
14 Jun 202450.8050.8050.8050.8050.80-
13 Jun 202451.1751.1751.1751.1751.17-
12 Jun 202451.2651.2651.2651.2651.26-
11 Jun 202450.9150.9150.9150.9150.91-
10 Jun 202450.8750.8750.8750.8750.87-
07 Jun 202450.7250.7250.7250.7250.72-
06 Jun 202451.0351.0351.0351.0351.03-
05 Jun 202451.1051.1051.1051.1051.10-
04 Jun 202450.0250.0250.0250.0250.02-
03 Jun 202450.2050.2050.2050.2050.20-
31 May 202449.4549.4549.4549.4549.45-
30 May 202449.1849.1849.1849.1849.18-
29 May 202448.5448.5448.5448.5448.54-
28 May 202449.0249.0249.0249.0249.02-
24 May 202449.2049.2049.2049.2049.20-
23 May 202449.2649.2649.2649.2649.26-
22 May 202450.1650.1650.1650.1650.16-
21 May 202449.9149.9149.9149.9149.91-
20 May 202450.0750.0750.0750.0750.07-
17 May 202449.6649.6649.6649.6649.66-
16 May 202449.9949.9949.9949.9949.99-
15 May 202449.9349.9349.9349.9349.93-
14 May 202449.3349.3349.3349.3349.33-
13 May 202449.1349.1349.1349.1349.13-
10 May 202448.4948.4948.4948.4948.49-
09 May 202448.6948.6948.6948.6948.69-
08 May 202448.7248.7248.7248.7248.72-
07 May 202449.1849.1849.1849.1849.18-
06 May 202449.1949.1949.1949.1949.19-
03 May 202449.1849.1849.1849.1849.18-
02 May 202448.5148.5148.5148.5148.51-
01 May 202447.9147.9147.9147.9147.91-
30 Apr 202447.0347.0347.0347.0347.03-
29 Apr 202447.5247.5247.5247.5247.52-
26 Apr 202446.8946.8946.8946.8946.89-
25 Apr 202446.8146.8146.8146.8146.81-
24 Apr 202447.4747.4747.4747.4747.47-
23 Apr 202447.5647.5647.5647.5647.56-
22 Apr 202447.0647.0647.0647.0647.06-
19 Apr 202446.5146.5146.5146.5146.51-
18 Apr 202446.4146.4146.4146.4146.41-
17 Apr 202446.7646.7646.7646.7646.76-
16 Apr 202447.0047.0047.0047.0047.00-
15 Apr 202447.2447.2447.2447.2447.24-
12 Apr 202447.9047.9047.9047.9047.90-
11 Apr 202449.0549.0549.0549.0549.05-
10 Apr 202449.0949.0949.0949.0949.09-
09 Apr 202449.7449.7449.7449.7449.74-
08 Apr 202449.2449.2449.2449.2449.24-
05 Apr 202449.1649.1649.1649.1649.16-
04 Apr 202448.8248.8248.8248.8248.82-
03 Apr 202449.6349.6349.6349.6349.63-
02 Apr 202449.7649.7649.7649.7649.76-
01 Apr 202450.6350.6350.6350.6350.63-
28 Mar 202450.7750.7750.7750.7750.77-
27 Mar 202450.9250.9250.9250.9250.92-
26 Mar 202450.1850.1850.1850.1850.18-
25 Mar 202450.2150.2150.2150.2150.21-
22 Mar 202450.1350.1350.1350.1350.13-
21 Mar 202450.3850.3850.3850.3850.38-
20 Mar 202450.1050.1050.1050.1050.10-
19 Mar 202450.0750.0750.0750.0750.07-
18 Mar 202449.7149.7149.7149.7149.71-
15 Mar 202449.9449.9449.9449.9449.94-
14 Mar 202449.9949.9949.9949.9949.99-
13 Mar 202450.8550.8550.8550.8550.85-
12 Mar 202450.8150.8150.8150.8150.81-
11 Mar 202451.1351.1351.1351.1351.13-
08 Mar 202451.2151.2151.2151.2151.21-
07 Mar 202451.1851.1851.1851.1851.18-
06 Mar 202451.0351.0351.0351.0351.03-
05 Mar 202450.9450.9450.9450.9450.94-
04 Mar 202451.3151.3151.3151.3151.31-
01 Mar 202451.8251.8251.8251.8251.82-
29 Feb 202450.8450.8450.8450.8450.84-
28 Feb 202452.0252.0252.0252.0252.02-
27 Feb 202452.7852.7852.7852.7852.78-
26 Feb 202452.1252.1252.1252.1252.12-
23 Feb 202451.6151.6151.6151.6151.61-
22 Feb 202451.2251.2251.2251.2251.22-
21 Feb 202450.7050.7050.7050.7050.70-
20 Feb 202450.5350.5350.5350.5350.53-
16 Feb 202450.6850.6850.6850.6850.68-
15 Feb 202450.9550.9550.9550.9550.95-
14 Feb 202450.1050.1050.1050.1050.10-
13 Feb 202449.4449.4449.4449.4449.44-
12 Feb 202450.7150.7150.7150.7150.71-
09 Feb 202450.2050.2050.2050.2050.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...