Rydex Dow 2x Strategy A (RYLDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM 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 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| 01 May 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| 30 Apr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 29 Apr 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| 26 Apr 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
| 25 Apr 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
| 24 Apr 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
| 23 Apr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 22 Apr 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
| 19 Apr 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| 18 Apr 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| 17 Apr 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
| 16 Apr 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| 15 Apr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 12 Apr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 11 Apr 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
| 10 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 09 Apr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| 08 Apr 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| 05 Apr 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| 04 Apr 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| 03 Apr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 02 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 01 Apr 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| 28 Mar 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
| 27 Mar 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| 26 Mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| 25 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
| 22 Mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 21 Mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 20 Mar 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| 19 Mar 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| 18 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 15 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 14 Mar 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
| 13 Mar 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
| 12 Mar 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
| 11 Mar 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
| 08 Mar 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
| 07 Mar 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| 06 Mar 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 05 Mar 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 04 Mar 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| 01 Mar 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 29 Feb 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
| 28 Feb 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| 27 Feb 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
| 26 Feb 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
| 23 Feb 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
| 22 Feb 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| 21 Feb 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| 20 Feb 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
| 16 Feb 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 15 Feb 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
| 14 Feb 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| 13 Feb 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 12 Feb 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
| 09 Feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
| 08 Feb 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 07 Feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 06 Feb 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| 05 Feb 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| 02 Feb 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 01 Feb 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
| 31 Jan 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
| 30 Jan 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
| 29 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 26 Jan 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
| 25 Jan 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| 24 Jan 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
| 23 Jan 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
| 22 Jan 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| 19 Jan 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 18 Jan 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
| 17 Jan 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 16 Jan 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 12 Jan 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| 11 Jan 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 10 Jan 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 09 Jan 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| 08 Jan 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
| 05 Jan 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 04 Jan 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 03 Jan 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
| 02 Jan 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 29 Dec 2023 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 28 Dec 2023 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| 27 Dec 2023 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| 26 Dec 2023 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 22 Dec 2023 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
| 21 Dec 2023 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 20 Dec 2023 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| 19 Dec 2023 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| 18 Dec 2023 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 15 Dec 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
| 14 Dec 2023 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
| 13 Dec 2023 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
| 12 Dec 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
| 12 Dec 2023 | 0.582 Dividend | |||||
| *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.