UK markets closed

Rydex Internet H (RYIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
103.25+0.86 (+0.84%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 2024102.39102.39102.39102.39102.39-
01 May 2024100.82100.82100.82100.82100.82-
30 Apr 202499.9799.9799.9799.9799.97-
29 Apr 2024102.02102.02102.02102.02102.02-
26 Apr 2024102.33102.33102.33102.33102.33-
25 Apr 2024100.28100.28100.28100.28100.28-
24 Apr 2024101.34101.34101.34101.34101.34-
23 Apr 2024101.50101.50101.50101.50101.50-
22 Apr 202499.5999.5999.5999.5999.59-
19 Apr 202498.5598.5598.5598.5598.55-
18 Apr 2024100.21100.21100.21100.21100.21-
17 Apr 2024100.36100.36100.36100.36100.36-
16 Apr 2024101.05101.05101.05101.05101.05-
15 Apr 2024100.93100.93100.93100.93100.93-
12 Apr 2024103.21103.21103.21103.21103.21-
11 Apr 2024105.64105.64105.64105.64105.64-
10 Apr 2024104.48104.48104.48104.48104.48-
09 Apr 2024105.72105.72105.72105.72105.72-
08 Apr 2024104.85104.85104.85104.85104.85-
05 Apr 2024104.88104.88104.88104.88104.88-
04 Apr 2024103.34103.34103.34103.34103.34-
03 Apr 2024104.80104.80104.80104.80104.80-
02 Apr 2024104.50104.50104.50104.50104.50-
01 Apr 2024105.11105.11105.11105.11105.11-
28 Mar 2024104.88104.88104.88104.88104.88-
27 Mar 2024105.11105.11105.11105.11105.11-
26 Mar 2024105.05105.05105.05105.05105.05-
25 Mar 2024105.20105.20105.20105.20105.20-
22 Mar 2024105.57105.57105.57105.57105.57-
21 Mar 2024105.63105.63105.63105.63105.63-
20 Mar 2024105.68105.68105.68105.68105.68-
19 Mar 2024104.03104.03104.03104.03104.03-
18 Mar 2024103.83103.83103.83103.83103.83-
15 Mar 2024102.73102.73102.73102.73102.73-
14 Mar 2024104.66104.66104.66104.66104.66-
13 Mar 2024105.20105.20105.20105.20105.20-
12 Mar 2024104.92104.92104.92104.92104.92-
11 Mar 2024103.89103.89103.89103.89103.89-
08 Mar 2024103.90103.90103.90103.90103.90-
07 Mar 2024104.23104.23104.23104.23104.23-
06 Mar 2024103.24103.24103.24103.24103.24-
05 Mar 2024102.47102.47102.47102.47102.47-
04 Mar 2024104.59104.59104.59104.59104.59-
01 Mar 2024105.26105.26105.26105.26105.26-
29 Feb 2024104.07104.07104.07104.07104.07-
28 Feb 2024103.13103.13103.13103.13103.13-
27 Feb 2024103.72103.72103.72103.72103.72-
26 Feb 2024103.14103.14103.14103.14103.14-
23 Feb 2024103.52103.52103.52103.52103.52-
22 Feb 2024103.69103.69103.69103.69103.69-
21 Feb 2024101.41101.41101.41101.41101.41-
20 Feb 2024101.83101.83101.83101.83101.83-
16 Feb 2024103.22103.22103.22103.22103.22-
15 Feb 2024105.33105.33105.33105.33105.33-
14 Feb 2024104.85104.85104.85104.85104.85-
13 Feb 2024102.38102.38102.38102.38102.38-
12 Feb 2024104.69104.69104.69104.69104.69-
09 Feb 2024105.04105.04105.04105.04105.04-
08 Feb 2024103.99103.99103.99103.99103.99-
07 Feb 2024103.70103.70103.70103.70103.70-
06 Feb 2024103.22103.22103.22103.22103.22-
05 Feb 2024102.58102.58102.58102.58102.58-
02 Feb 2024103.43103.43103.43103.43103.43-
01 Feb 2024100.75100.75100.75100.75100.75-
31 Jan 202499.5299.5299.5299.5299.52-
30 Jan 2024102.15102.15102.15102.15102.15-
29 Jan 2024103.42103.42103.42103.42103.42-
26 Jan 2024101.76101.76101.76101.76101.76-
25 Jan 2024101.55101.55101.55101.55101.55-
24 Jan 2024100.79100.79100.79100.79100.79-
23 Jan 2024100.45100.45100.45100.45100.45-
22 Jan 202499.7799.7799.7799.7799.77-
19 Jan 202499.5699.5699.5699.5699.56-
18 Jan 202498.0798.0798.0798.0798.07-
17 Jan 202496.9896.9896.9896.9896.98-
16 Jan 202497.5097.5097.5097.5097.50-
12 Jan 202498.3798.3798.3798.3798.37-
11 Jan 202498.6398.6398.6398.6398.63-
10 Jan 202498.2098.2098.2098.2098.20-
09 Jan 202497.5197.5197.5197.5197.51-
08 Jan 202497.1397.1397.1397.1397.13-
05 Jan 202494.9694.9694.9694.9694.96-
04 Jan 202494.9094.9094.9094.9094.90-
03 Jan 202495.2595.2595.2595.2595.25-
02 Jan 202496.3896.3896.3896.3896.38-
29 Dec 202398.7498.7498.7498.7498.74-
28 Dec 202399.5099.5099.5099.5099.50-
27 Dec 202399.2399.2399.2399.2399.23-
26 Dec 202399.1799.1799.1799.1799.17-
22 Dec 202398.8898.8898.8898.8898.88-
21 Dec 202399.0199.0199.0199.0199.01-
20 Dec 202397.3697.3697.3697.3697.36-
19 Dec 202398.9498.9498.9498.9498.94-
18 Dec 202397.9697.9697.9697.9697.96-
15 Dec 202397.1497.1497.1497.1497.14-
14 Dec 202396.9696.9696.9696.9696.96-
13 Dec 202396.5496.5496.5496.5496.54-
12 Dec 202395.3895.3895.3895.3895.38-
11 Dec 202394.8794.8794.8794.8794.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...