UK markets open in 6 hours 6 minutes

Rydex Precious Metals C (RYZCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
26.61+0.02 (+0.08%)
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 202426.5926.5926.5926.5926.59-
22 Apr 202426.2126.2126.2126.2126.21-
19 Apr 202427.2327.2327.2327.2327.23-
18 Apr 202427.0727.0727.0727.0727.07-
17 Apr 202426.9926.9926.9926.9926.99-
16 Apr 202426.6126.6126.6126.6126.61-
15 Apr 202426.9826.9826.9826.9826.98-
12 Apr 202427.2227.2227.2227.2227.22-
11 Apr 202427.7327.7327.7327.7327.73-
10 Apr 202427.3727.3727.3727.3727.37-
09 Apr 202427.7527.7527.7527.7527.75-
08 Apr 202427.1927.1927.1927.1927.19-
05 Apr 202427.2627.2627.2627.2627.26-
04 Apr 202426.5226.5226.5226.5226.52-
03 Apr 202426.8726.8726.8726.8726.87-
02 Apr 202426.0626.0626.0626.0626.06-
01 Apr 202425.6225.6225.6225.6225.62-
28 Mar 202425.2125.2125.2125.2125.21-
27 Mar 202424.5124.5124.5124.5124.51-
26 Mar 202423.6423.6423.6423.6423.64-
25 Mar 202423.7423.7423.7423.7423.74-
22 Mar 202423.5823.5823.5823.5823.58-
21 Mar 202423.9023.9023.9023.9023.90-
20 Mar 202423.9823.9823.9823.9823.98-
19 Mar 202423.0123.0123.0123.0123.01-
18 Mar 202423.4723.4723.4723.4723.47-
15 Mar 202423.7423.7423.7423.7423.74-
14 Mar 202423.5423.5423.5423.5423.54-
13 Mar 202423.8823.8823.8823.8823.88-
12 Mar 202423.1923.1923.1923.1923.19-
11 Mar 202423.5823.5823.5823.5823.58-
08 Mar 202423.0523.0523.0523.0523.05-
07 Mar 202423.0623.0623.0623.0623.06-
06 Mar 202422.6122.6122.6122.6122.61-
05 Mar 202422.1122.1122.1122.1122.11-
04 Mar 202422.1822.1822.1822.1822.18-
01 Mar 202421.3221.3221.3221.3221.32-
29 Feb 202420.6520.6520.6520.6520.65-
28 Feb 202420.1520.1520.1520.1520.15-
27 Feb 202420.4320.4320.4320.4320.43-
26 Feb 202420.5920.5920.5920.5920.59-
23 Feb 202420.9320.9320.9320.9320.93-
22 Feb 202420.5520.5520.5520.5520.55-
21 Feb 202421.0421.0421.0421.0421.04-
20 Feb 202421.1921.1921.1921.1921.19-
16 Feb 202421.2421.2421.2421.2421.24-
15 Feb 202421.1521.1521.1521.1521.15-
14 Feb 202420.4920.4920.4920.4920.49-
13 Feb 202420.3720.3720.3720.3720.37-
12 Feb 202421.6721.6721.6721.6721.67-
09 Feb 202421.4321.4321.4321.4321.43-
08 Feb 202421.6721.6721.6721.6721.67-
07 Feb 202421.9221.9221.9221.9221.92-
06 Feb 202422.1822.1822.1822.1822.18-
05 Feb 202421.8821.8821.8821.8821.88-
02 Feb 202422.4422.4422.4422.4422.44-
01 Feb 202423.1123.1123.1123.1123.11-
31 Jan 202422.3322.3322.3322.3322.33-
30 Jan 202422.4722.4722.4722.4722.47-
29 Jan 202422.6622.6622.6622.6622.66-
26 Jan 202422.3722.3722.3722.3722.37-
25 Jan 202422.4722.4722.4722.4722.47-
24 Jan 202422.2122.2122.2122.2122.21-
23 Jan 202422.6322.6322.6322.6322.63-
22 Jan 202422.1622.1622.1622.1622.16-
19 Jan 202422.1922.1922.1922.1922.19-
18 Jan 202422.1622.1622.1622.1622.16-
17 Jan 202422.2522.2522.2522.2522.25-
16 Jan 202422.8422.8422.8422.8422.84-
12 Jan 202423.8423.8423.8423.8423.84-
11 Jan 202423.2223.2223.2223.2223.22-
10 Jan 202423.4523.4523.4523.4523.45-
09 Jan 202423.4623.4623.4623.4623.46-
08 Jan 202423.8323.8323.8323.8323.83-
05 Jan 202423.7823.7823.7823.7823.78-
04 Jan 202423.8723.8723.8723.8723.87-
03 Jan 202423.8323.8323.8323.8323.83-
02 Jan 202424.4724.4724.4724.4724.47-
29 Dec 202324.7624.7624.7624.7624.76-
28 Dec 202324.9524.9524.9524.9524.95-
27 Dec 202325.5825.5825.5825.5825.58-
26 Dec 202325.3325.3325.3325.3325.33-
22 Dec 202325.2525.2525.2525.2525.25-
21 Dec 202325.0725.0725.0725.0725.07-
20 Dec 202324.6424.6424.6424.6424.64-
19 Dec 202325.2825.2825.2825.2825.28-
18 Dec 202324.5924.5924.5924.5924.59-
15 Dec 202324.5524.5524.5524.5524.55-
14 Dec 202324.8224.8224.8224.8224.82-
13 Dec 202324.1224.1224.1224.1224.12-
12 Dec 202322.7122.7122.7122.7122.71-
12 Dec 20231.198 Dividend
11 Dec 202324.6124.6124.6124.6123.41-
08 Dec 202324.8124.8124.8124.8123.60-
07 Dec 202325.0925.0925.0925.0923.87-
06 Dec 202325.2025.2025.2025.2023.97-
05 Dec 202325.2325.2325.2325.2324.00-
04 Dec 202325.7425.7425.7425.7424.49-
01 Dec 202326.4526.4526.4526.4525.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...