UK markets closed

Rydex Precious Metals H (RYMPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.82+0.78 (+2.36%)
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202433.8233.8233.8233.8233.82-
03 May 202433.0433.0433.0433.0433.04-
02 May 202432.9932.9932.9932.9932.99-
01 May 202432.9732.9732.9732.9732.97-
30 Apr 202432.7432.7432.7432.7432.74-
29 Apr 202434.3634.3634.3634.3634.36-
26 Apr 202434.0834.0834.0834.0834.08-
25 Apr 202433.7733.7733.7733.7733.77-
24 Apr 202432.7532.7532.7532.7532.75-
23 Apr 202432.7232.7232.7232.7232.72-
22 Apr 202432.2632.2632.2632.2632.26-
19 Apr 202433.5133.5133.5133.5133.51-
18 Apr 202433.3133.3133.3133.3133.31-
17 Apr 202433.2133.2133.2133.2133.21-
16 Apr 202432.7432.7432.7432.7432.74-
15 Apr 202433.1933.1933.1933.1933.19-
12 Apr 202433.4933.4933.4933.4933.49-
11 Apr 202434.1234.1234.1234.1234.12-
10 Apr 202433.6733.6733.6733.6733.67-
09 Apr 202434.1434.1434.1434.1434.14-
08 Apr 202433.4533.4533.4533.4533.45-
05 Apr 202433.5433.5433.5433.5433.54-
04 Apr 202432.6232.6232.6232.6232.62-
03 Apr 202433.0633.0633.0633.0633.06-
02 Apr 202432.0532.0532.0532.0532.05-
01 Apr 202431.5131.5131.5131.5131.51-
28 Mar 202431.0131.0131.0131.0131.01-
27 Mar 202430.1530.1530.1530.1530.15-
26 Mar 202429.0729.0729.0729.0729.07-
25 Mar 202429.2029.2029.2029.2029.20-
22 Mar 202429.0029.0029.0029.0029.00-
21 Mar 202429.4029.4029.4029.4029.40-
20 Mar 202429.4929.4929.4929.4929.49-
19 Mar 202428.2928.2928.2928.2928.29-
18 Mar 202428.8628.8628.8628.8628.86-
15 Mar 202429.1929.1929.1929.1929.19-
14 Mar 202428.9428.9428.9428.9428.94-
13 Mar 202429.3729.3729.3729.3729.37-
12 Mar 202428.5128.5128.5128.5128.51-
11 Mar 202428.9928.9928.9928.9928.99-
08 Mar 202428.3428.3428.3428.3428.34-
07 Mar 202428.3528.3528.3528.3528.35-
06 Mar 202427.8027.8027.8027.8027.80-
05 Mar 202427.1827.1827.1827.1827.18-
04 Mar 202427.2727.2727.2727.2727.27-
01 Mar 202426.2126.2126.2126.2126.21-
29 Feb 202425.3825.3825.3825.3825.38-
28 Feb 202424.7724.7724.7724.7724.77-
27 Feb 202425.1225.1225.1225.1225.12-
26 Feb 202425.3125.3125.3125.3125.31-
23 Feb 202425.7225.7225.7225.7225.72-
22 Feb 202425.2625.2625.2625.2625.26-
21 Feb 202425.8625.8625.8625.8625.86-
20 Feb 202426.0426.0426.0426.0426.04-
16 Feb 202426.1026.1026.1026.1026.10-
15 Feb 202425.9925.9925.9925.9925.99-
14 Feb 202425.1825.1825.1825.1825.18-
13 Feb 202425.0325.0325.0325.0325.03-
12 Feb 202426.6326.6326.6326.6326.63-
09 Feb 202426.3326.3326.3326.3326.33-
08 Feb 202426.6326.6326.6326.6326.63-
07 Feb 202426.9326.9326.9326.9326.93-
06 Feb 202427.2627.2627.2627.2627.26-
05 Feb 202426.8926.8926.8926.8926.89-
02 Feb 202427.5627.5627.5627.5627.56-
01 Feb 202428.4028.4028.4028.4028.40-
31 Jan 202427.4327.4327.4327.4327.43-
30 Jan 202427.6027.6027.6027.6027.60-
29 Jan 202427.8427.8427.8427.8427.84-
26 Jan 202427.4927.4927.4927.4927.49-
25 Jan 202427.6027.6027.6027.6027.60-
24 Jan 202427.2827.2827.2827.2827.28-
23 Jan 202427.8027.8027.8027.8027.80-
22 Jan 202427.2127.2127.2127.2127.21-
19 Jan 202427.2627.2627.2627.2627.26-
18 Jan 202427.2227.2227.2227.2227.22-
17 Jan 202427.3227.3227.3227.3227.32-
16 Jan 202428.0528.0528.0528.0528.05-
12 Jan 202429.2729.2729.2729.2729.27-
11 Jan 202428.5128.5128.5128.5128.51-
10 Jan 202428.8028.8028.8028.8028.80-
09 Jan 202428.8028.8028.8028.8028.80-
08 Jan 202429.2629.2629.2629.2629.26-
05 Jan 202429.2029.2029.2029.2029.20-
04 Jan 202429.3129.3129.3129.3129.31-
03 Jan 202429.2529.2529.2529.2529.25-
02 Jan 202430.0430.0430.0430.0430.04-
29 Dec 202330.4030.4030.4030.4030.40-
28 Dec 202330.6330.6330.6330.6330.63-
27 Dec 202331.4131.4131.4131.4131.41-
26 Dec 202331.0931.0931.0931.0931.09-
22 Dec 202331.0031.0031.0031.0031.00-
21 Dec 202330.7830.7830.7830.7830.78-
20 Dec 202330.2530.2530.2530.2530.25-
19 Dec 202331.0331.0331.0331.0331.03-
18 Dec 202330.1830.1830.1830.1830.18-
15 Dec 202330.1330.1330.1330.1330.13-
14 Dec 202330.4630.4630.4630.4630.46-
13 Dec 202329.6129.6129.6129.6129.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...