Advertisement
U.S. markets open in 7 hours 28 minutes

Rydex Precious Metals Inv (RYPMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
30.62+1.19 (+4.04%)
At close: 08:01PM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202430.6230.6230.6230.6230.62-
Mar 01, 202429.4329.4329.4329.4329.43-
Feb 29, 202428.5028.5028.5028.5028.50-
Feb 28, 202427.8227.8227.8227.8227.82-
Feb 27, 202428.2028.2028.2028.2028.20-
Feb 26, 202428.4228.4228.4228.4228.42-
Feb 23, 202428.8828.8828.8828.8828.88-
Feb 22, 202428.3628.3628.3628.3628.36-
Feb 21, 202429.0329.0329.0329.0329.03-
Feb 20, 202429.2429.2429.2429.2429.24-
Feb 16, 202429.3029.3029.3029.3029.30-
Feb 15, 202429.1729.1729.1729.1729.17-
Feb 14, 202428.2728.2728.2728.2728.27-
Feb 13, 202428.1128.1128.1128.1128.11-
Feb 12, 202429.9029.9029.9029.9029.90-
Feb 09, 202429.5629.5629.5629.5629.56-
Feb 08, 202429.8929.8929.8929.8929.89-
Feb 07, 202430.2430.2430.2430.2430.24-
Feb 06, 202430.6030.6030.6030.6030.60-
Feb 05, 202430.1830.1830.1830.1830.18-
Feb 02, 202430.9530.9530.9530.9530.95-
Feb 01, 202431.8831.8831.8831.8831.88-
Jan 31, 202430.8030.8030.8030.8030.80-
Jan 30, 202430.9930.9930.9930.9930.99-
Jan 29, 202431.2631.2631.2631.2631.26-
Jan 26, 202430.8630.8630.8630.8630.86-
Jan 25, 202430.9830.9830.9830.9830.98-
Jan 24, 202430.6230.6230.6230.6230.62-
Jan 23, 202431.2131.2131.2131.2131.21-
Jan 22, 202430.5530.5530.5530.5530.55-
Jan 19, 202430.6030.6030.6030.6030.60-
Jan 18, 202430.5530.5530.5530.5530.55-
Jan 17, 202430.6730.6730.6730.6730.67-
Jan 16, 202431.4931.4931.4931.4931.49-
Jan 12, 202432.8632.8632.8632.8632.86-
Jan 11, 202432.0132.0132.0132.0132.01-
Jan 10, 202432.3232.3232.3232.3232.32-
Jan 09, 202432.3332.3332.3332.3332.33-
Jan 08, 202432.8432.8432.8432.8432.84-
Jan 05, 202432.7832.7832.7832.7832.78-
Jan 04, 202432.9032.9032.9032.9032.90-
Jan 03, 202432.8432.8432.8432.8432.84-
Jan 02, 202433.7233.7233.7233.7233.72-
Dec 29, 202334.1234.1234.1234.1234.12-
Dec 28, 202334.3834.3834.3834.3834.38-
Dec 27, 202335.2535.2535.2535.2535.25-
Dec 26, 202334.8934.8934.8934.8934.89-
Dec 22, 202334.7934.7934.7934.7934.79-
Dec 21, 202334.5434.5434.5434.5434.54-
Dec 20, 202333.9533.9533.9533.9533.95-
Dec 19, 202334.8334.8334.8334.8334.83-
Dec 18, 202333.8733.8733.8733.8733.87-
Dec 15, 202333.8233.8233.8233.8233.82-
Dec 14, 202334.1934.1934.1934.1934.19-
Dec 13, 202333.2333.2333.2333.2333.23-
Dec 12, 202331.2831.2831.2831.2831.28-
Dec 12, 20231.198 Dividend
Dec 11, 202333.4433.4433.4433.4432.24-
Dec 08, 202333.6933.6933.6933.6932.48-
Dec 07, 202334.0834.0834.0834.0832.86-
Dec 06, 202334.2334.2334.2334.2333.00-
Dec 05, 202334.2734.2734.2734.2733.04-
Dec 04, 202334.9634.9634.9634.9633.71-
Dec 01, 202335.9235.9235.9235.9234.63-
Nov 30, 202335.1635.1635.1635.1633.90-
Nov 29, 202335.0735.0735.0735.0733.81-
Nov 28, 202335.0435.0435.0435.0433.78-
Nov 27, 202333.6633.6633.6633.6632.45-
Nov 24, 202333.0933.0933.0933.0931.90-
Nov 22, 202332.8932.8932.8932.8931.71-
Nov 21, 202332.7932.7932.7932.7931.62-
Nov 20, 202332.1532.1532.1532.1531.00-
Nov 17, 202332.0632.0632.0632.0630.91-
Nov 16, 202332.1532.1532.1532.1531.00-
Nov 15, 202331.6731.6731.6731.6730.54-
Nov 14, 202331.7631.7631.7631.7630.62-
Nov 13, 202330.1130.1130.1130.1129.03-
Nov 10, 202330.3230.3230.3230.3229.23-
Nov 09, 202330.6030.6030.6030.6029.50-
Nov 08, 202330.7430.7430.7430.7429.64-
Nov 07, 202331.5931.5931.5931.5930.46-
Nov 06, 202332.4132.4132.4132.4131.25-
Nov 03, 202332.7732.7732.7732.7731.60-
Nov 02, 202331.4131.4131.4131.4130.28-
Nov 01, 202331.1631.1631.1631.1630.04-
Oct 31, 202331.2831.2831.2831.2830.16-
Oct 30, 202331.9931.9931.9931.9930.84-
Oct 27, 202332.2832.2832.2832.2831.12-
Oct 26, 202331.7431.7431.7431.7430.60-
Oct 25, 202331.9331.9331.9331.9330.79-
Oct 24, 202332.5432.5432.5432.5431.37-
Oct 23, 202332.4932.4932.4932.4931.33-
Oct 20, 202332.7832.7832.7832.7831.61-
Oct 19, 202332.8532.8532.8532.8531.67-
Oct 18, 202332.9032.9032.9032.9031.72-
Oct 17, 202333.1633.1633.1633.1631.97-
Oct 16, 202332.4532.4532.4532.4531.29-
Oct 13, 202332.3832.3832.3832.3831.22-
Oct 12, 202331.0431.0431.0431.0429.93-
Oct 11, 202331.7431.7431.7431.7430.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...