UK markets closed

Rydex Leisure Inv (RYLIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.03-0.63 (-0.78%)
As of 08:05AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202480.0380.0380.0380.0380.03-
06 May 202480.6680.6680.6680.6680.66-
03 May 202479.9079.9079.9079.9079.90-
02 May 202479.4379.4379.4379.4379.43-
01 May 202478.6078.6078.6078.6078.60-
30 Apr 202479.1379.1379.1379.1379.13-
29 Apr 202480.6480.6480.6480.6480.64-
26 Apr 202480.2080.2080.2080.2080.20-
25 Apr 202480.1880.1880.1880.1880.18-
24 Apr 202480.6280.6280.6280.6280.62-
23 Apr 202480.5480.5480.5480.5480.54-
22 Apr 202479.2979.2979.2979.2979.29-
19 Apr 202478.6378.6378.6378.6378.63-
18 Apr 202478.8678.8678.8678.8678.86-
17 Apr 202478.9378.9378.9378.9378.93-
16 Apr 202479.3279.3279.3279.3279.32-
15 Apr 202479.4279.4279.4279.4279.42-
12 Apr 202480.1380.1380.1380.1380.13-
11 Apr 202481.8981.8981.8981.8981.89-
10 Apr 202481.4781.4781.4781.4781.47-
09 Apr 202482.4682.4682.4682.4682.46-
08 Apr 202482.2882.2882.2882.2882.28-
05 Apr 202482.0482.0482.0482.0482.04-
04 Apr 202481.5281.5281.5281.5281.52-
03 Apr 202482.9382.9382.9382.9382.93-
02 Apr 202482.6282.6282.6282.6282.62-
01 Apr 202483.2383.2383.2383.2383.23-
28 Mar 202483.5083.5083.5083.5083.50-
27 Mar 202483.5683.5683.5683.5683.56-
26 Mar 202482.7282.7282.7282.7282.72-
25 Mar 202482.4382.4382.4382.4382.43-
22 Mar 202482.5082.5082.5082.5082.50-
21 Mar 202483.0083.0083.0083.0083.00-
20 Mar 202483.1883.1883.1883.1883.18-
19 Mar 202481.9581.9581.9581.9581.95-
18 Mar 202481.6781.6781.6781.6781.67-
15 Mar 202481.4381.4381.4381.4381.43-
14 Mar 202481.9681.9681.9681.9681.96-
13 Mar 202482.6982.6982.6982.6982.69-
12 Mar 202482.6682.6682.6682.6682.66-
11 Mar 202482.3482.3482.3482.3482.34-
08 Mar 202481.6881.6881.6881.6881.68-
07 Mar 202481.6281.6281.6281.6281.62-
06 Mar 202481.2781.2781.2781.2781.27-
05 Mar 202480.9980.9980.9980.9980.99-
04 Mar 202481.2281.2281.2281.2281.22-
01 Mar 202481.7481.7481.7481.7481.74-
29 Feb 202481.4281.4281.4281.4281.42-
28 Feb 202480.8680.8680.8680.8680.86-
27 Feb 202480.8080.8080.8080.8080.80-
26 Feb 202480.2980.2980.2980.2980.29-
23 Feb 202480.7580.7580.7580.7580.75-
22 Feb 202480.7680.7680.7680.7680.76-
21 Feb 202479.6479.6479.6479.6479.64-
20 Feb 202479.7379.7379.7379.7379.73-
16 Feb 202480.3080.3080.3080.3080.30-
15 Feb 202481.1081.1081.1081.1081.10-
14 Feb 202480.2680.2680.2680.2680.26-
13 Feb 202479.4079.4079.4079.4079.40-
12 Feb 202480.9080.9080.9080.9080.90-
09 Feb 202480.2280.2280.2280.2280.22-
08 Feb 202480.4480.4480.4480.4480.44-
07 Feb 202479.5779.5779.5779.5779.57-
06 Feb 202479.3679.3679.3679.3679.36-
05 Feb 202478.6178.6178.6178.6178.61-
02 Feb 202479.5879.5879.5879.5879.58-
01 Feb 202480.2080.2080.2080.2080.20-
31 Jan 202478.8878.8878.8878.8878.88-
30 Jan 202479.6979.6979.6979.6979.69-
29 Jan 202480.3780.3780.3780.3780.37-
26 Jan 202479.5079.5079.5079.5079.50-
25 Jan 202479.3779.3779.3779.3779.37-
24 Jan 202478.5778.5778.5778.5778.57-
23 Jan 202478.5778.5778.5778.5778.57-
22 Jan 202478.1878.1878.1878.1878.18-
19 Jan 202478.1178.1178.1178.1178.11-
18 Jan 202477.5877.5877.5877.5877.58-
17 Jan 202476.6276.6276.6276.6276.62-
16 Jan 202477.2077.2077.2077.2077.20-
12 Jan 202477.4877.4877.4877.4877.48-
11 Jan 202477.9777.9777.9777.9777.97-
10 Jan 202478.0578.0578.0578.0578.05-
09 Jan 202478.0178.0178.0178.0178.01-
08 Jan 202478.5878.5878.5878.5878.58-
05 Jan 202477.4377.4377.4377.4377.43-
04 Jan 202477.3177.3177.3177.3177.31-
03 Jan 202477.3077.3077.3077.3077.30-
02 Jan 202478.4978.4978.4978.4978.49-
29 Dec 202379.2279.2279.2279.2279.22-
28 Dec 202379.5379.5379.5379.5379.53-
27 Dec 202379.3179.3179.3179.3179.31-
26 Dec 202379.2579.2579.2579.2579.25-
22 Dec 202378.8878.8878.8878.8878.88-
21 Dec 202379.0279.0279.0279.0279.02-
20 Dec 202377.8777.8777.8777.8777.87-
19 Dec 202379.6679.6679.6679.6679.66-
18 Dec 202378.7378.7378.7378.7378.73-
15 Dec 202378.4678.4678.4678.4678.46-
14 Dec 202379.2279.2279.2279.2279.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...