UK markets close in 2 hours 1 minute

Rydex S&P 500 Pure Value C (RYVVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
77.46-0.57 (-0.73%)
At close: 08:05AM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202477.4677.4677.4677.4677.46-
03 Jul 202478.0378.0378.0378.0378.03-
02 Jul 202478.1378.1378.1378.1378.13-
01 Jul 202477.7377.7377.7377.7377.73-
28 Jun 202478.1378.1378.1378.1378.13-
27 Jun 202477.5077.5077.5077.5077.50-
26 Jun 202477.9377.9377.9377.9377.93-
25 Jun 202478.2178.2178.2178.2178.21-
24 Jun 202479.1379.1379.1379.1379.13-
21 Jun 202478.2078.2078.2078.2078.20-
20 Jun 202478.2278.2278.2278.2278.22-
18 Jun 202477.8577.8577.8577.8577.85-
17 Jun 202477.6377.6377.6377.6377.63-
14 Jun 202476.9876.9876.9876.9876.98-
13 Jun 202477.8277.8277.8277.8277.82-
12 Jun 202478.3478.3478.3478.3478.34-
11 Jun 202478.2378.2378.2378.2378.23-
10 Jun 202479.0779.0779.0779.0779.07-
07 Jun 202478.9678.9678.9678.9678.96-
06 Jun 202479.0379.0379.0379.0379.03-
05 Jun 202479.1379.1379.1379.1379.13-
04 Jun 202478.9378.9378.9378.9378.93-
03 Jun 202479.7179.7179.7179.7179.71-
31 May 202479.8979.8979.8979.8979.89-
30 May 202478.3878.3878.3878.3878.38-
29 May 202477.4977.4977.4977.4977.49-
28 May 202478.4578.4578.4578.4578.45-
24 May 202479.2679.2679.2679.2679.26-
23 May 202478.8478.8478.8478.8478.84-
22 May 202479.9079.9079.9079.9079.90-
21 May 202480.3980.3980.3980.3980.39-
20 May 202480.5780.5780.5780.5780.57-
17 May 202481.1581.1581.1581.1581.15-
16 May 202481.0581.0581.0581.0581.05-
15 May 202481.0481.0481.0481.0481.04-
14 May 202480.9580.9580.9580.9580.95-
13 May 202480.7880.7880.7880.7880.78-
10 May 202480.4980.4980.4980.4980.49-
09 May 202480.4080.4080.4080.4080.40-
08 May 202479.7879.7879.7879.7879.78-
07 May 202479.5479.5479.5479.5479.54-
06 May 202479.6079.6079.6079.6079.60-
03 May 202478.9278.9278.9278.9278.92-
02 May 202478.6978.6978.6978.6978.69-
01 May 202477.7877.7877.7877.7877.78-
30 Apr 202478.1178.1178.1178.1178.11-
29 Apr 202479.6779.6779.6779.6779.67-
26 Apr 202479.2279.2279.2279.2279.22-
25 Apr 202479.4279.4279.4279.4279.42-
24 Apr 202479.9379.9379.9379.9379.93-
23 Apr 202479.9379.9379.9379.9379.93-
22 Apr 202479.6479.6479.6479.6479.64-
19 Apr 202478.8578.8578.8578.8578.85-
18 Apr 202477.6877.6877.6877.6877.68-
17 Apr 202477.3277.3277.3277.3277.32-
16 Apr 202476.9776.9776.9776.9776.97-
15 Apr 202477.6577.6577.6577.6577.65-
12 Apr 202478.0878.0878.0878.0878.08-
11 Apr 202479.4779.4779.4779.4779.47-
10 Apr 202479.8079.8079.8079.8079.80-
09 Apr 202481.4181.4181.4181.4181.41-
08 Apr 202481.3781.3781.3781.3781.37-
05 Apr 202481.2581.2581.2581.2581.25-
04 Apr 202481.0081.0081.0081.0081.00-
03 Apr 202482.0382.0382.0382.0382.03-
02 Apr 202481.4981.4981.4981.4981.49-
01 Apr 202482.3682.3682.3682.3682.36-
28 Mar 202482.9582.9582.9582.9582.95-
27 Mar 202482.3082.3082.3082.3082.30-
26 Mar 202480.6980.6980.6980.6980.69-
25 Mar 202480.8580.8580.8580.8580.85-
22 Mar 202480.6980.6980.6980.6980.69-
21 Mar 202481.3781.3781.3781.3781.37-
20 Mar 202480.8380.8380.8380.8380.83-
19 Mar 202479.4879.4879.4879.4879.48-
18 Mar 202478.9078.9078.9078.9078.90-
15 Mar 202478.7778.7778.7778.7778.77-
14 Mar 202478.3978.3978.3978.3978.39-
13 Mar 202479.2879.2879.2879.2879.28-
12 Mar 202478.8178.8178.8178.8178.81-
11 Mar 202479.1279.1279.1279.1279.12-
08 Mar 202478.8178.8178.8178.8178.81-
07 Mar 202478.7478.7478.7478.7478.74-
06 Mar 202478.1778.1778.1778.1778.17-
05 Mar 202477.8477.8477.8477.8477.84-
04 Mar 202477.6077.6077.6077.6077.60-
01 Mar 202477.6877.6877.6877.6877.68-
29 Feb 202477.7377.7377.7377.7377.73-
28 Feb 202477.0877.0877.0877.0877.08-
27 Feb 202477.4077.4077.4077.4077.40-
26 Feb 202476.8876.8876.8876.8876.88-
23 Feb 202477.3977.3977.3977.3977.39-
22 Feb 202477.3677.3677.3677.3677.36-
21 Feb 202476.8976.8976.8976.8976.89-
20 Feb 202476.7876.7876.7876.7876.78-
16 Feb 202476.8176.8176.8176.8176.81-
15 Feb 202477.1677.1677.1677.1677.16-
14 Feb 202476.0176.0176.0176.0176.01-
13 Feb 202475.4375.4375.4375.4375.43-
12 Feb 202477.0677.0677.0677.0677.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...