Rydex Dow 2x Strategy H (RYCVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 01 May 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 30 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 29 Apr 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
| 26 Apr 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 25 Apr 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 24 Apr 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
| 23 Apr 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 22 Apr 2024 | 145.28 | 145.28 | 145.28 | 145.28 | 145.28 | - |
| 19 Apr 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
| 18 Apr 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
| 17 Apr 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| 16 Apr 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
| 15 Apr 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 12 Apr 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| 11 Apr 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | - |
| 10 Apr 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
| 09 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 08 Apr 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 05 Apr 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | - |
| 04 Apr 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 03 Apr 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
| 02 Apr 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
| 01 Apr 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
| 28 Mar 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
| 27 Mar 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
| 26 Mar 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
| 25 Mar 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
| 22 Mar 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
| 21 Mar 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
| 20 Mar 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 19 Mar 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
| 18 Mar 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
| 15 Mar 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
| 14 Mar 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
| 13 Mar 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
| 12 Mar 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 11 Mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 08 Mar 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 07 Mar 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
| 06 Mar 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
| 05 Mar 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
| 04 Mar 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
| 01 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 29 Feb 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 28 Feb 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
| 27 Feb 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
| 26 Feb 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | - |
| 23 Feb 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
| 22 Feb 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| 21 Feb 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 20 Feb 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
| 16 Feb 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
| 15 Feb 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
| 14 Feb 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
| 13 Feb 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 12 Feb 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 09 Feb 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
| 08 Feb 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 07 Feb 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | - |
| 06 Feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| 05 Feb 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.63 | - |
| 02 Feb 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
| 01 Feb 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
| 31 Jan 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
| 30 Jan 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
| 29 Jan 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 26 Jan 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
| 25 Jan 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 24 Jan 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 23 Jan 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
| 22 Jan 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 19 Jan 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
| 18 Jan 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 17 Jan 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 16 Jan 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| 12 Jan 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
| 11 Jan 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
| 10 Jan 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 09 Jan 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
| 08 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| 05 Jan 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
| 04 Jan 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
| 03 Jan 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 02 Jan 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 29 Dec 2023 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 28 Dec 2023 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
| 27 Dec 2023 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 26 Dec 2023 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
| 22 Dec 2023 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
| 21 Dec 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 20 Dec 2023 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| 19 Dec 2023 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 18 Dec 2023 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 15 Dec 2023 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | - |
| 14 Dec 2023 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 13 Dec 2023 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 12 Dec 2023 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.