Mail

RYAKX - Rydex Russell 2000 1.5x Strategy Fund Class A

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	42.90	42.90	42.90	42.90	42.90	-
May 31, 2023	42.22	42.22	42.22	42.22	42.22	-
May 30, 2023	42.86	42.86	42.86	42.86	42.86	-
May 26, 2023	43.07	43.07	43.07	43.07	43.07	-
May 25, 2023	42.41	42.41	42.41	42.41	42.41	-
May 24, 2023	42.87	42.87	42.87	42.87	42.87	-
May 23, 2023	43.63	43.63	43.63	43.63	43.63	-
May 22, 2023	43.91	43.91	43.91	43.91	43.91	-
May 19, 2023	43.13	43.13	43.13	43.13	43.13	-
May 18, 2023	43.55	43.55	43.55	43.55	43.55	-
May 17, 2023	43.18	43.18	43.18	43.18	43.18	-
May 16, 2023	41.78	41.78	41.78	41.78	41.78	-
May 15, 2023	42.71	42.71	42.71	42.71	42.71	-
May 12, 2023	41.95	41.95	41.95	41.95	41.95	-
May 11, 2023	42.10	42.10	42.10	42.10	42.10	-
May 10, 2023	42.63	42.63	42.63	42.63	42.63	-
May 09, 2023	42.27	42.27	42.27	42.27	42.27	-
May 08, 2023	42.45	42.45	42.45	42.45	42.45	-
May 05, 2023	42.66	42.66	42.66	42.66	42.66	-
May 04, 2023	41.18	41.18	41.18	41.18	41.18	-
May 03, 2023	41.93	41.93	41.93	41.93	41.93	-
May 02, 2023	41.66	41.66	41.66	41.66	41.66	-
May 01, 2023	43.01	43.01	43.01	43.01	43.01	-
Apr 28, 2023	43.01	43.01	43.01	43.01	43.01	-
Apr 27, 2023	42.39	42.39	42.39	42.39	42.39	-
Apr 26, 2023	41.64	41.64	41.64	41.64	41.64	-
Apr 25, 2023	42.22	42.22	42.22	42.22	42.22	-
Apr 24, 2023	43.80	43.80	43.80	43.80	43.80	-
Apr 21, 2023	43.89	43.89	43.89	43.89	43.89	-
Apr 20, 2023	43.83	43.83	43.83	43.83	43.83	-
Apr 19, 2023	44.20	44.20	44.20	44.20	44.20	-
Apr 18, 2023	44.06	44.06	44.06	44.06	44.06	-
Apr 17, 2023	44.34	44.34	44.34	44.34	44.34	-
Apr 14, 2023	43.54	43.54	43.54	43.54	43.54	-
Apr 13, 2023	44.14	44.14	44.14	44.14	44.14	-
Apr 12, 2023	43.30	43.30	43.30	43.30	43.30	-
Apr 11, 2023	43.77	43.77	43.77	43.77	43.77	-
Apr 10, 2023	43.26	43.26	43.26	43.26	43.26	-
Apr 06, 2023	42.61	42.61	42.61	42.61	42.61	-
Apr 05, 2023	42.53	42.53	42.53	42.53	42.53	-
Apr 04, 2023	43.16	43.16	43.16	43.16	43.16	-
Apr 03, 2023	44.36	44.36	44.36	44.36	44.36	-
Mar 31, 2023	44.36	44.36	44.36	44.36	44.36	-
Mar 30, 2023	43.12	43.12	43.12	43.12	43.12	-
Mar 29, 2023	43.22	43.22	43.22	43.22	43.22	-
Mar 28, 2023	42.53	42.53	42.53	42.53	42.53	-
Mar 27, 2023	42.58	42.58	42.58	42.58	42.58	-
Mar 24, 2023	41.91	41.91	41.91	41.91	41.91	-
Mar 23, 2023	41.38	41.38	41.38	41.38	41.38	-
Mar 22, 2023	41.64	41.64	41.64	41.64	41.64	-
Mar 21, 2023	43.50	43.50	43.50	43.50	43.50	-
Mar 20, 2023	42.32	42.32	42.32	42.32	42.32	-
Mar 17, 2023	41.61	41.61	41.61	41.61	41.61	-
Mar 16, 2023	43.28	43.28	43.28	43.28	43.28	-
Mar 15, 2023	42.38	42.38	42.38	42.38	42.38	-
Mar 14, 2023	43.52	43.52	43.52	43.52	43.52	-
Mar 13, 2023	42.31	42.31	42.31	42.31	42.31	-
Mar 10, 2023	43.34	43.34	43.34	43.34	43.34	-
Mar 09, 2023	45.34	45.34	45.34	45.34	45.34	-
Mar 08, 2023	47.32	47.32	47.32	47.32	47.32	-
Mar 07, 2023	47.30	47.30	47.30	47.30	47.30	-
Mar 06, 2023	48.11	48.11	48.11	48.11	48.11	-
Mar 03, 2023	49.20	49.20	49.20	49.20	49.20	-
Mar 02, 2023	48.23	48.23	48.23	48.23	48.23	-
Mar 01, 2023	48.07	48.07	48.07	48.07	48.07	-
Feb 28, 2023	48.01	48.01	48.01	48.01	48.01	-
Feb 27, 2023	47.99	47.99	47.99	47.99	47.99	-
Feb 24, 2023	47.75	47.75	47.75	47.75	47.75	-
Feb 23, 2023	48.44	48.44	48.44	48.44	48.44	-
Feb 22, 2023	47.93	47.93	47.93	47.93	47.93	-
Feb 21, 2023	47.70	47.70	47.70	47.70	47.70	-
Feb 17, 2023	49.94	49.94	49.94	49.94	49.94	-
Feb 16, 2023	49.79	49.79	49.79	49.79	49.79	-
Feb 15, 2023	50.52	50.52	50.52	50.52	50.52	-
Feb 14, 2023	49.73	49.73	49.73	49.73	49.73	-
Feb 13, 2023	49.77	49.77	49.77	49.77	49.77	-
Feb 10, 2023	48.91	48.91	48.91	48.91	48.91	-
Feb 09, 2023	48.79	48.79	48.79	48.79	48.79	-
Feb 08, 2023	49.84	49.84	49.84	49.84	49.84	-
Feb 07, 2023	51.00	51.00	51.00	51.00	51.00	-
Feb 06, 2023	50.42	50.42	50.42	50.42	50.42	-
Feb 03, 2023	51.52	51.52	51.52	51.52	51.52	-
Feb 02, 2023	52.14	52.14	52.14	52.14	52.14	-
Feb 01, 2023	50.58	50.58	50.58	50.58	50.58	-
Jan 31, 2023	49.46	49.46	49.46	49.46	49.46	-
Jan 30, 2023	47.69	47.69	47.69	47.69	47.69	-
Jan 27, 2023	48.68	48.68	48.68	48.68	48.68	-
Jan 26, 2023	48.37	48.37	48.37	48.37	48.37	-
Jan 25, 2023	47.89	47.89	47.89	47.89	47.89	-
Jan 24, 2023	47.70	47.70	47.70	47.70	47.70	-
Jan 23, 2023	47.90	47.90	47.90	47.90	47.90	-
Jan 20, 2023	47.03	47.03	47.03	47.03	47.03	-
Jan 19, 2023	45.87	45.87	45.87	45.87	45.87	-
Jan 18, 2023	46.56	46.56	46.56	46.56	46.56	-
Jan 17, 2023	47.68	47.68	47.68	47.68	47.68	-
Jan 13, 2023	47.79	47.79	47.79	47.79	47.79	-
Jan 12, 2023	47.39	47.39	47.39	47.39	47.39	-
Jan 11, 2023	46.18	46.18	46.18	46.18	46.18	-
Jan 10, 2023	45.38	45.38	45.38	45.38	45.38	-
Jan 09, 2023	44.39	44.39	44.39	44.39	44.39	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...