UK markets close in 2 hours 31 minutes

Rydex Precious Metals A (RYMNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.37+0.24 (+0.70%)
At close: 08:05AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202434.3734.3734.3734.3734.37-
30 Apr 202434.1334.1334.1334.1334.13-
29 Apr 202435.8235.8235.8235.8235.82-
26 Apr 202435.5235.5235.5235.5235.52-
25 Apr 202435.2135.2135.2135.2135.21-
24 Apr 202434.1434.1434.1434.1434.14-
23 Apr 202434.1034.1034.1034.1034.10-
22 Apr 202433.6233.6233.6233.6233.62-
19 Apr 202434.9334.9334.9334.9334.93-
18 Apr 202434.7234.7234.7234.7234.72-
17 Apr 202434.6234.6234.6234.6234.62-
16 Apr 202434.1334.1334.1334.1334.13-
15 Apr 202434.6034.6034.6034.6034.60-
12 Apr 202434.9134.9134.9134.9134.91-
11 Apr 202435.5635.5635.5635.5635.56-
10 Apr 202435.0935.0935.0935.0935.09-
09 Apr 202435.5935.5935.5935.5935.59-
08 Apr 202434.8634.8634.8634.8634.86-
05 Apr 202434.9634.9634.9634.9634.96-
04 Apr 202434.0034.0034.0034.0034.00-
03 Apr 202434.4634.4634.4634.4634.46-
02 Apr 202433.4133.4133.4133.4133.41-
01 Apr 202432.8532.8532.8532.8532.85-
28 Mar 202432.3332.3332.3332.3332.33-
27 Mar 202431.4331.4331.4331.4331.43-
26 Mar 202430.3030.3030.3030.3030.30-
25 Mar 202430.4430.4430.4430.4430.44-
22 Mar 202430.2330.2330.2330.2330.23-
21 Mar 202430.6430.6430.6430.6430.64-
20 Mar 202430.7430.7430.7430.7430.74-
19 Mar 202429.4929.4929.4929.4929.49-
18 Mar 202430.0930.0930.0930.0930.09-
15 Mar 202430.4330.4330.4330.4330.43-
14 Mar 202430.1730.1730.1730.1730.17-
13 Mar 202430.6130.6130.6130.6130.61-
12 Mar 202429.7229.7229.7229.7229.72-
11 Mar 202430.2230.2230.2230.2230.22-
08 Mar 202429.5429.5429.5429.5429.54-
07 Mar 202429.5529.5529.5529.5529.55-
06 Mar 202428.9828.9828.9828.9828.98-
05 Mar 202428.3428.3428.3428.3428.34-
04 Mar 202428.4228.4228.4228.4228.42-
01 Mar 202427.3227.3227.3227.3227.32-
29 Feb 202426.4626.4626.4626.4626.46-
28 Feb 202425.8225.8225.8225.8225.82-
27 Feb 202426.1826.1826.1826.1826.18-
26 Feb 202426.3826.3826.3826.3826.38-
23 Feb 202426.8126.8126.8126.8126.81-
22 Feb 202426.3326.3326.3326.3326.33-
21 Feb 202426.9526.9526.9526.9526.95-
20 Feb 202427.1427.1427.1427.1427.14-
16 Feb 202427.2127.2127.2127.2127.21-
15 Feb 202427.0927.0927.0927.0927.09-
14 Feb 202426.2526.2526.2526.2526.25-
13 Feb 202426.0926.0926.0926.0926.09-
12 Feb 202427.7627.7627.7627.7627.76-
09 Feb 202427.4527.4527.4527.4527.45-
08 Feb 202427.7627.7627.7627.7627.76-
07 Feb 202428.0828.0828.0828.0828.08-
06 Feb 202428.4128.4128.4128.4128.41-
05 Feb 202428.0228.0228.0228.0228.02-
02 Feb 202428.7328.7328.7328.7328.73-
01 Feb 202429.6029.6029.6029.6029.60-
31 Jan 202428.6028.6028.6028.6028.60-
30 Jan 202428.7728.7728.7728.7728.77-
29 Jan 202429.0229.0229.0229.0229.02-
26 Jan 202428.6528.6528.6528.6528.65-
25 Jan 202428.7728.7728.7728.7728.77-
24 Jan 202428.4328.4328.4328.4328.43-
23 Jan 202428.9828.9828.9828.9828.98-
22 Jan 202428.3728.3728.3728.3728.37-
19 Jan 202428.4128.4128.4128.4128.41-
18 Jan 202428.3728.3728.3728.3728.37-
17 Jan 202428.4828.4828.4828.4828.48-
16 Jan 202429.2429.2429.2429.2429.24-
12 Jan 202430.5130.5130.5130.5130.51-
11 Jan 202429.7229.7229.7229.7229.72-
10 Jan 202430.0230.0230.0230.0230.02-
09 Jan 202430.0230.0230.0230.0230.02-
08 Jan 202430.5030.5030.5030.5030.50-
05 Jan 202430.4430.4430.4430.4430.44-
04 Jan 202430.5530.5530.5530.5530.55-
03 Jan 202430.4930.4930.4930.4930.49-
02 Jan 202431.3131.3131.3131.3131.31-
29 Dec 202331.6931.6931.6931.6931.69-
28 Dec 202331.9331.9331.9331.9331.93-
27 Dec 202332.7432.7432.7432.7432.74-
26 Dec 202332.4132.4132.4132.4132.41-
22 Dec 202332.3132.3132.3132.3132.31-
21 Dec 202332.0832.0832.0832.0832.08-
20 Dec 202331.5331.5331.5331.5331.53-
19 Dec 202332.3532.3532.3532.3532.35-
18 Dec 202331.4531.4531.4531.4531.45-
15 Dec 202331.4131.4131.4131.4131.41-
14 Dec 202331.7631.7631.7631.7631.76-
13 Dec 202330.8630.8630.8630.8630.86-
12 Dec 202329.0529.0529.0529.0529.05-
12 Dec 20231.198 Dividend
11 Dec 202331.1431.1431.1431.1429.94-
08 Dec 202331.3831.3831.3831.3830.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...