Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Rydex Dow Jones Industrial Average A (RYDAX)

Nasdaq - Nasdaq Delayed price. Currency in USD

Add to watchlist

92.86

+1.07

(+1.17%)

At close: 08:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	-	-	-	-	-	-
02 May 2024	91.79	91.79	91.79	91.79	91.79	-
01 May 2024	91.01	91.01	91.01	91.01	91.01	-
30 Apr 2024	90.80	90.80	90.80	90.80	90.80	-
29 Apr 2024	92.18	92.18	92.18	92.18	92.18	-
26 Apr 2024	91.83	91.83	91.83	91.83	91.83	-
25 Apr 2024	91.47	91.47	91.47	91.47	91.47	-
24 Apr 2024	92.38	92.38	92.38	92.38	92.38	-
23 Apr 2024	92.49	92.49	92.49	92.49	92.49	-
22 Apr 2024	91.85	91.85	91.85	91.85	91.85	-
19 Apr 2024	91.24	91.24	91.24	91.24	91.24	-
18 Apr 2024	90.72	90.72	90.72	90.72	90.72	-
17 Apr 2024	90.66	90.66	90.66	90.66	90.66	-
16 Apr 2024	90.77	90.77	90.77	90.77	90.77	-
15 Apr 2024	90.63	90.63	90.63	90.63	90.63	-
12 Apr 2024	91.23	91.23	91.23	91.23	91.23	-
11 Apr 2024	92.38	92.38	92.38	92.38	92.38	-
10 Apr 2024	92.39	92.39	92.39	92.39	92.39	-
09 Apr 2024	93.42	93.42	93.42	93.42	93.42	-
08 Apr 2024	93.44	93.44	93.44	93.44	93.44	-
05 Apr 2024	93.46	93.46	93.46	93.46	93.46	-
04 Apr 2024	92.74	92.74	92.74	92.74	92.74	-
03 Apr 2024	94.00	94.00	94.00	94.00	94.00	-
02 Apr 2024	94.09	94.09	94.09	94.09	94.09	-
01 Apr 2024	95.05	95.05	95.05	95.05	95.05	-
28 Mar 2024	95.64	95.64	95.64	95.64	95.64	-
27 Mar 2024	95.55	95.55	95.55	95.55	95.55	-
26 Mar 2024	94.41	94.41	94.41	94.41	94.41	-
25 Mar 2024	94.48	94.48	94.48	94.48	94.48	-
22 Mar 2024	94.87	94.87	94.87	94.87	94.87	-
21 Mar 2024	95.62	95.62	95.62	95.62	95.62	-
20 Mar 2024	94.98	94.98	94.98	94.98	94.98	-
19 Mar 2024	94.01	94.01	94.01	94.01	94.01	-
18 Mar 2024	93.24	93.24	93.24	93.24	93.24	-
15 Mar 2024	93.07	93.07	93.07	93.07	93.07	-
14 Mar 2024	93.54	93.54	93.54	93.54	93.54	-
13 Mar 2024	93.86	93.86	93.86	93.86	93.86	-
12 Mar 2024	93.76	93.76	93.76	93.76	93.76	-
11 Mar 2024	93.20	93.20	93.20	93.20	93.20	-
08 Mar 2024	93.09	93.09	93.09	93.09	93.09	-
07 Mar 2024	93.24	93.24	93.24	93.24	93.24	-
06 Mar 2024	92.91	92.91	92.91	92.91	92.91	-
05 Mar 2024	92.70	92.70	92.70	92.70	92.70	-
04 Mar 2024	93.67	93.67	93.67	93.67	93.67	-
01 Mar 2024	93.91	93.91	93.91	93.91	93.91	-
29 Feb 2024	93.69	93.69	93.69	93.69	93.69	-
28 Feb 2024	93.54	93.54	93.54	93.54	93.54	-
27 Feb 2024	93.55	93.55	93.55	93.55	93.55	-
26 Feb 2024	93.79	93.79	93.79	93.79	93.79	-
23 Feb 2024	93.94	93.94	93.94	93.94	93.94	-
22 Feb 2024	93.80	93.80	93.80	93.80	93.80	-
21 Feb 2024	92.71	92.71	92.71	92.71	92.71	-
20 Feb 2024	92.60	92.60	92.60	92.60	92.60	-
16 Feb 2024	92.75	92.75	92.75	92.75	92.75	-
15 Feb 2024	93.10	93.10	93.10	93.10	93.10	-
14 Feb 2024	92.18	92.18	92.18	92.18	92.18	-
13 Feb 2024	91.80	91.80	91.80	91.80	91.80	-
12 Feb 2024	93.09	93.09	93.09	93.09	93.09	-
09 Feb 2024	92.78	92.78	92.78	92.78	92.78	-
08 Feb 2024	92.92	92.92	92.92	92.92	92.92	-
07 Feb 2024	92.78	92.78	92.78	92.78	92.78	-
06 Feb 2024	92.41	92.41	92.41	92.41	92.41	-
05 Feb 2024	92.06	92.06	92.06	92.06	92.06	-
02 Feb 2024	92.73	92.73	92.73	92.73	92.73	-
01 Feb 2024	92.43	92.43	92.43	92.43	92.43	-
31 Jan 2024	91.54	91.54	91.54	91.54	91.54	-
30 Jan 2024	92.31	92.31	92.31	92.31	92.31	-
29 Jan 2024	92.00	92.00	92.00	92.00	92.00	-
26 Jan 2024	91.46	91.46	91.46	91.46	91.46	-
25 Jan 2024	91.33	91.33	91.33	91.33	91.33	-
24 Jan 2024	90.74	90.74	90.74	90.74	90.74	-
23 Jan 2024	90.98	90.98	90.98	90.98	90.98	-
22 Jan 2024	91.22	91.22	91.22	91.22	91.22	-
19 Jan 2024	90.89	90.89	90.89	90.89	90.89	-
18 Jan 2024	89.93	89.93	89.93	89.93	89.93	-
17 Jan 2024	89.44	89.44	89.44	89.44	89.44	-
16 Jan 2024	89.67	89.67	89.67	89.67	89.67	-
12 Jan 2024	90.24	90.24	90.24	90.24	90.24	-
11 Jan 2024	90.53	90.53	90.53	90.53	90.53	-
10 Jan 2024	90.50	90.50	90.50	90.50	90.50	-
09 Jan 2024	90.09	90.09	90.09	90.09	90.09	-
08 Jan 2024	90.47	90.47	90.47	90.47	90.47	-
05 Jan 2024	89.95	89.95	89.95	89.95	89.95	-
04 Jan 2024	89.90	89.90	89.90	89.90	89.90	-
03 Jan 2024	89.86	89.86	89.86	89.86	89.86	-
02 Jan 2024	90.54	90.54	90.54	90.54	90.54	-
29 Dec 2023	90.56	90.56	90.56	90.56	90.56	-
28 Dec 2023	90.56	90.56	90.56	90.56	90.56	-
27 Dec 2023	90.44	90.44	90.44	90.44	90.44	-
26 Dec 2023	90.17	90.17	90.17	90.17	90.17	-
22 Dec 2023	89.86	89.86	89.86	89.86	89.86	-
21 Dec 2023	89.86	89.86	89.86	89.86	89.86	-
20 Dec 2023	89.08	89.08	89.08	89.08	89.08	-
19 Dec 2023	90.22	90.22	90.22	90.22	90.22	-
18 Dec 2023	89.62	89.62	89.62	89.62	89.62	-
15 Dec 2023	89.61	89.61	89.61	89.61	89.61	-
14 Dec 2023	89.50	89.50	89.50	89.50	89.50	-
13 Dec 2023	89.11	89.11	89.11	89.11	89.11	-
12 Dec 2023	88.14	88.14	88.14	88.14	88.14	-
12 Dec 2023	0.588 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,466.91-9.01(-0.05%)

CRUDE OIL78.40+0.29(+0.37%)

GOLD FUTURES2,318.90+10.30(+0.45%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,989.80+482.79(+0.96%)

Meet one of the UK’s largest unknown start-ups

Rydex Dow Jones Industrial Average A (RYDAX)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,466.91
-9.01(-0.05%)

CRUDE OIL
78.40
+0.29(+0.37%)

GOLD FUTURES
2,318.90
+10.30(+0.45%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,989.80
+482.79(+0.96%)