Nasdaq - Delayed Quote • USD
Rydex NASDAQ-100 2x Strategy A (RYVLX)
At close: 8:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 426.49 | 426.49 | 426.49 | 426.49 | 426.49 | - |
Apr 24, 2024 | 431.23 | 431.23 | 431.23 | 431.23 | 431.23 | - |
Apr 23, 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
Apr 22, 2024 | 416.13 | 416.13 | 416.13 | 416.13 | 416.13 | - |
Apr 19, 2024 | 407.99 | 407.99 | 407.99 | 407.99 | 407.99 | - |
Apr 18, 2024 | 425.63 | 425.63 | 425.63 | 425.63 | 425.63 | - |
Apr 17, 2024 | 430.67 | 430.67 | 430.67 | 430.67 | 430.67 | - |
Apr 16, 2024 | 441.71 | 441.71 | 441.71 | 441.71 | 441.71 | - |
Apr 15, 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | - |
Apr 12, 2024 | 456.72 | 456.72 | 456.72 | 456.72 | 456.72 | - |
Apr 11, 2024 | 472.56 | 472.56 | 472.56 | 472.56 | 472.56 | - |
Apr 10, 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
Apr 9, 2024 | 465.91 | 465.91 | 465.91 | 465.91 | 465.91 | - |
Apr 8, 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
Apr 5, 2024 | 462.91 | 462.91 | 462.91 | 462.91 | 462.91 | - |
Apr 4, 2024 | 451.59 | 451.59 | 451.59 | 451.59 | 451.59 | - |
Apr 3, 2024 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | - |
Apr 2, 2024 | 464.21 | 464.21 | 464.21 | 464.21 | 464.21 | - |
Apr 1, 2024 | 473.03 | 473.03 | 473.03 | 473.03 | 473.03 | - |
Mar 28, 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
Mar 27, 2024 | 472.96 | 472.96 | 472.96 | 472.96 | 472.96 | - |
Mar 26, 2024 | 469.48 | 469.48 | 469.48 | 469.48 | 469.48 | - |
Mar 25, 2024 | 472.93 | 472.93 | 472.93 | 472.93 | 472.93 | - |
Mar 22, 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
Mar 21, 2024 | 475.56 | 475.56 | 475.56 | 475.56 | 475.56 | - |
Mar 20, 2024 | 471.53 | 471.53 | 471.53 | 471.53 | 471.53 | - |
Mar 19, 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | - |
Mar 18, 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
Mar 15, 2024 | 449.76 | 449.76 | 449.76 | 449.76 | 449.76 | - |
Mar 14, 2024 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | - |
Mar 13, 2024 | 463.34 | 463.34 | 463.34 | 463.34 | 463.34 | - |
Mar 12, 2024 | 471.14 | 471.14 | 471.14 | 471.14 | 471.14 | - |
Mar 11, 2024 | 457.66 | 457.66 | 457.66 | 457.66 | 457.66 | - |
Mar 8, 2024 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | - |
Mar 7, 2024 | 475.85 | 475.85 | 475.85 | 475.85 | 475.85 | - |
Mar 6, 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
Mar 5, 2024 | 455.62 | 455.62 | 455.62 | 455.62 | 455.62 | - |
Mar 4, 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
Mar 1, 2024 | 476.76 | 476.76 | 476.76 | 476.76 | 476.76 | - |
Feb 29, 2024 | 463.55 | 463.55 | 463.55 | 463.55 | 463.55 | - |
Feb 28, 2024 | 454.99 | 454.99 | 454.99 | 454.99 | 454.99 | - |
Feb 27, 2024 | 459.97 | 459.97 | 459.97 | 459.97 | 459.97 | - |
Feb 26, 2024 | 458.09 | 458.09 | 458.09 | 458.09 | 458.09 | - |
Feb 23, 2024 | 458.43 | 458.43 | 458.43 | 458.43 | 458.43 | - |
Feb 22, 2024 | 461.99 | 461.99 | 461.99 | 461.99 | 461.99 | - |
Feb 21, 2024 | 435.96 | 435.96 | 435.96 | 435.96 | 435.96 | - |
Feb 20, 2024 | 439.40 | 439.40 | 439.40 | 439.40 | 439.40 | - |
Feb 16, 2024 | 446.51 | 446.51 | 446.51 | 446.51 | 446.51 | - |
Feb 15, 2024 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | - |
Feb 14, 2024 | 452.94 | 452.94 | 452.94 | 452.94 | 452.94 | - |
Feb 13, 2024 | 442.64 | 442.64 | 442.64 | 442.64 | 442.64 | - |
Feb 12, 2024 | 457.13 | 457.13 | 457.13 | 457.13 | 457.13 | - |
Feb 9, 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
Feb 8, 2024 | 452.29 | 452.29 | 452.29 | 452.29 | 452.29 | - |
Feb 7, 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | - |
Feb 6, 2024 | 441.84 | 441.84 | 441.84 | 441.84 | 441.84 | - |
Feb 5, 2024 | 443.88 | 443.88 | 443.88 | 443.88 | 443.88 | - |
Feb 2, 2024 | 445.49 | 445.49 | 445.49 | 445.49 | 445.49 | - |
Feb 1, 2024 | 430.95 | 430.95 | 430.95 | 430.95 | 430.95 | - |
Jan 31, 2024 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | - |
Jan 30, 2024 | 437.95 | 437.95 | 437.95 | 437.95 | 437.95 | - |
Jan 29, 2024 | 444.01 | 444.01 | 444.01 | 444.01 | 444.01 | - |
Jan 26, 2024 | 435.34 | 435.34 | 435.34 | 435.34 | 435.34 | - |
Jan 25, 2024 | 440.43 | 440.43 | 440.43 | 440.43 | 440.43 | - |
Jan 24, 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | - |
Jan 23, 2024 | 434.98 | 434.98 | 434.98 | 434.98 | 434.98 | - |
Jan 22, 2024 | 431.42 | 431.42 | 431.42 | 431.42 | 431.42 | - |
Jan 19, 2024 | 430.72 | 430.72 | 430.72 | 430.72 | 430.72 | - |
Jan 18, 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
Jan 17, 2024 | 402.96 | 402.96 | 402.96 | 402.96 | 402.96 | - |
Jan 16, 2024 | 407.63 | 407.63 | 407.63 | 407.63 | 407.63 | - |
Jan 12, 2024 | 407.90 | 407.90 | 407.90 | 407.90 | 407.90 | - |
Jan 11, 2024 | 407.55 | 407.55 | 407.55 | 407.55 | 407.55 | - |
Jan 10, 2024 | 406.30 | 406.30 | 406.30 | 406.30 | 406.30 | - |
Jan 9, 2024 | 400.90 | 400.90 | 400.90 | 400.90 | 400.90 | - |
Jan 8, 2024 | 399.56 | 399.56 | 399.56 | 399.56 | 399.56 | - |
Jan 5, 2024 | 383.54 | 383.54 | 383.54 | 383.54 | 383.54 | - |
Jan 4, 2024 | 382.58 | 382.58 | 382.58 | 382.58 | 382.58 | - |
Jan 3, 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
Jan 2, 2024 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | - |
Dec 29, 2023 | 409.02 | 409.02 | 409.02 | 409.02 | 409.02 | - |
Dec 28, 2023 | 412.77 | 412.77 | 412.77 | 412.77 | 412.77 | - |
Dec 27, 2023 | 413.28 | 413.28 | 413.28 | 413.28 | 413.28 | - |
Dec 26, 2023 | 411.95 | 411.95 | 411.95 | 411.95 | 411.95 | - |
Dec 22, 2023 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
Dec 21, 2023 | 406.45 | 406.45 | 406.45 | 406.45 | 406.45 | - |
Dec 20, 2023 | 396.82 | 396.82 | 396.82 | 396.82 | 396.82 | - |
Dec 19, 2023 | 409.45 | 409.45 | 409.45 | 409.45 | 409.45 | - |
Dec 18, 2023 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
Dec 15, 2023 | 400.39 | 400.39 | 400.39 | 400.39 | 400.39 | - |
Dec 14, 2023 | 396.53 | 396.53 | 396.53 | 396.53 | 396.53 | - |
Dec 13, 2023 | 397.72 | 397.72 | 397.72 | 397.72 | 397.72 | - |
Dec 12, 2023 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
Dec 11, 2023 | 381.76 | 381.76 | 381.76 | 381.76 | 381.76 | - |
Dec 8, 2023 | 375.48 | 375.48 | 375.48 | 375.48 | 375.48 | - |
Dec 7, 2023 | 372.73 | 372.73 | 372.73 | 372.73 | 372.73 | - |
Dec 6, 2023 | 362.08 | 362.08 | 362.08 | 362.08 | 362.08 | - |
Dec 5, 2023 | 366.32 | 366.32 | 366.32 | 366.32 | 366.32 | - |
Dec 4, 2023 | 364.61 | 364.61 | 364.61 | 364.61 | 364.61 | - |
Dec 1, 2023 | 372.05 | 372.05 | 372.05 | 372.05 | 372.05 | - |
Nov 30, 2023 | 369.90 | 369.90 | 369.90 | 369.90 | 369.90 | - |
Nov 29, 2023 | 371.67 | 371.67 | 371.67 | 371.67 | 371.67 | - |
Nov 28, 2023 | 372.74 | 372.74 | 372.74 | 372.74 | 372.74 | - |
Nov 27, 2023 | 370.59 | 370.59 | 370.59 | 370.59 | 370.59 | - |
Nov 24, 2023 | 371.61 | 371.61 | 371.61 | 371.61 | 371.61 | - |
Nov 22, 2023 | 372.72 | 372.72 | 372.72 | 372.72 | 372.72 | - |
Nov 21, 2023 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | - |
Nov 20, 2023 | 374.16 | 374.16 | 374.16 | 374.16 | 374.16 | - |
Nov 17, 2023 | 365.52 | 365.52 | 365.52 | 365.52 | 365.52 | - |
Nov 16, 2023 | 365.47 | 365.47 | 365.47 | 365.47 | 365.47 | - |
Nov 15, 2023 | 364.77 | 364.77 | 364.77 | 364.77 | 364.77 | - |
Nov 14, 2023 | 364.42 | 364.42 | 364.42 | 364.42 | 364.42 | - |
Nov 13, 2023 | 349.58 | 349.58 | 349.58 | 349.58 | 349.58 | - |
Nov 10, 2023 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | - |
Nov 9, 2023 | 336.69 | 336.69 | 336.69 | 336.69 | 336.69 | - |
Nov 8, 2023 | 342.26 | 342.26 | 342.26 | 342.26 | 342.26 | - |
Nov 7, 2023 | 341.59 | 341.59 | 341.59 | 341.59 | 341.59 | - |
Nov 6, 2023 | 335.41 | 335.41 | 335.41 | 335.41 | 335.41 | - |
Nov 3, 2023 | 333.03 | 333.03 | 333.03 | 333.03 | 333.03 | - |
Nov 2, 2023 | 325.34 | 325.34 | 325.34 | 325.34 | 325.34 | - |
Nov 1, 2023 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | - |
Oct 31, 2023 | 303.76 | 303.76 | 303.76 | 303.76 | 303.76 | - |
Oct 30, 2023 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | - |
Oct 27, 2023 | 294.31 | 294.31 | 294.31 | 294.31 | 294.31 | - |
Oct 26, 2023 | 291.51 | 291.51 | 291.51 | 291.51 | 291.51 | - |
Oct 25, 2023 | 303.07 | 303.07 | 303.07 | 303.07 | 303.07 | - |
Oct 24, 2023 | 318.89 | 318.89 | 318.89 | 318.89 | 318.89 | - |
Oct 23, 2023 | 312.92 | 312.92 | 312.92 | 312.92 | 312.92 | - |
Oct 20, 2023 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
Oct 19, 2023 | 320.91 | 320.91 | 320.91 | 320.91 | 320.91 | - |
Oct 18, 2023 | 326.54 | 326.54 | 326.54 | 326.54 | 326.54 | - |
Oct 17, 2023 | 336.07 | 336.07 | 336.07 | 336.07 | 336.07 | - |
Oct 16, 2023 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | - |
Oct 13, 2023 | 330.69 | 330.69 | 330.69 | 330.69 | 330.69 | - |
Oct 12, 2023 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
Oct 11, 2023 | 341.95 | 341.95 | 341.95 | 341.95 | 341.95 | - |
Oct 10, 2023 | 337.15 | 337.15 | 337.15 | 337.15 | 337.15 | - |
Oct 9, 2023 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
Oct 6, 2023 | 330.31 | 330.31 | 330.31 | 330.31 | 330.31 | - |
Oct 5, 2023 | 319.61 | 319.61 | 319.61 | 319.61 | 319.61 | - |
Oct 4, 2023 | 321.99 | 321.99 | 321.99 | 321.99 | 321.99 | - |
Oct 3, 2023 | 313.04 | 313.04 | 313.04 | 313.04 | 313.04 | - |
Oct 2, 2023 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | - |
Sep 29, 2023 | 319.63 | 319.63 | 319.63 | 319.63 | 319.63 | - |
Sep 28, 2023 | 319.24 | 319.24 | 319.24 | 319.24 | 319.24 | - |
Sep 27, 2023 | 314.03 | 314.03 | 314.03 | 314.03 | 314.03 | - |
Sep 26, 2023 | 312.61 | 312.61 | 312.61 | 312.61 | 312.61 | - |
Sep 25, 2023 | 322.41 | 322.41 | 322.41 | 322.41 | 322.41 | - |
Sep 22, 2023 | 319.54 | 319.54 | 319.54 | 319.54 | 319.54 | - |
Sep 21, 2023 | 319.38 | 319.38 | 319.38 | 319.38 | 319.38 | - |
Sep 20, 2023 | 331.72 | 331.72 | 331.72 | 331.72 | 331.72 | - |
Sep 19, 2023 | 341.64 | 341.64 | 341.64 | 341.64 | 341.64 | - |
Sep 18, 2023 | 343.24 | 343.24 | 343.24 | 343.24 | 343.24 | - |
Sep 15, 2023 | 342.31 | 342.31 | 342.31 | 342.31 | 342.31 | - |
Sep 14, 2023 | 354.95 | 354.95 | 354.95 | 354.95 | 354.95 | - |
Sep 13, 2023 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
Sep 12, 2023 | 346.71 | 346.71 | 346.71 | 346.71 | 346.71 | - |
Sep 11, 2023 | 354.64 | 354.64 | 354.64 | 354.64 | 354.64 | - |
Sep 8, 2023 | 346.51 | 346.51 | 346.51 | 346.51 | 346.51 | - |
Sep 7, 2023 | 345.69 | 345.69 | 345.69 | 345.69 | 345.69 | - |
Sep 6, 2023 | 350.91 | 350.91 | 350.91 | 350.91 | 350.91 | - |
Sep 5, 2023 | 357.28 | 357.28 | 357.28 | 357.28 | 357.28 | - |
Sep 1, 2023 | 356.63 | 356.63 | 356.63 | 356.63 | 356.63 | - |
Aug 31, 2023 | 357.28 | 357.28 | 357.28 | 357.28 | 357.28 | - |
Aug 30, 2023 | 355.44 | 355.44 | 355.44 | 355.44 | 355.44 | - |
Aug 29, 2023 | 351.52 | 351.52 | 351.52 | 351.52 | 351.52 | - |
Aug 28, 2023 | 337.07 | 337.07 | 337.07 | 337.07 | 337.07 | - |
Aug 25, 2023 | 332.27 | 332.27 | 332.27 | 332.27 | 332.27 | - |
Aug 24, 2023 | 326.89 | 326.89 | 326.89 | 326.89 | 326.89 | - |
Aug 23, 2023 | 341.91 | 341.91 | 341.91 | 341.91 | 341.91 | - |
Aug 22, 2023 | 331.34 | 331.34 | 331.34 | 331.34 | 331.34 | - |
Aug 21, 2023 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | - |
Aug 18, 2023 | 322.16 | 322.16 | 322.16 | 322.16 | 322.16 | - |
Aug 17, 2023 | 323.19 | 323.19 | 323.19 | 323.19 | 323.19 | - |
Aug 16, 2023 | 330.34 | 330.34 | 330.34 | 330.34 | 330.34 | - |
Aug 15, 2023 | 337.52 | 337.52 | 337.52 | 337.52 | 337.52 | - |
Aug 14, 2023 | 345.21 | 345.21 | 345.21 | 345.21 | 345.21 | - |
Aug 11, 2023 | 337.35 | 337.35 | 337.35 | 337.35 | 337.35 | - |
Aug 10, 2023 | 341.94 | 341.94 | 341.94 | 341.94 | 341.94 | - |
Aug 9, 2023 | 340.73 | 340.73 | 340.73 | 340.73 | 340.73 | - |
Aug 8, 2023 | 348.55 | 348.55 | 348.55 | 348.55 | 348.55 | - |
Aug 7, 2023 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
Aug 4, 2023 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | - |
Aug 3, 2023 | 352.60 | 352.60 | 352.60 | 352.60 | 352.60 | - |
Aug 2, 2023 | 353.53 | 353.53 | 353.53 | 353.53 | 353.53 | - |
Aug 1, 2023 | 369.95 | 369.95 | 369.95 | 369.95 | 369.95 | - |
Jul 31, 2023 | 371.88 | 371.88 | 371.88 | 371.88 | 371.88 | - |
Jul 28, 2023 | 371.69 | 371.69 | 371.69 | 371.69 | 371.69 | - |
Jul 27, 2023 | 358.53 | 358.53 | 358.53 | 358.53 | 358.53 | - |
Jul 26, 2023 | 360.24 | 360.24 | 360.24 | 360.24 | 360.24 | - |
Jul 25, 2023 | 363.16 | 363.16 | 363.16 | 363.16 | 363.16 | - |
Jul 24, 2023 | 358.01 | 358.01 | 358.01 | 358.01 | 358.01 | - |
Jul 21, 2023 | 357.07 | 357.07 | 357.07 | 357.07 | 357.07 | - |
Jul 20, 2023 | 359.14 | 359.14 | 359.14 | 359.14 | 359.14 | - |
Jul 19, 2023 | 376.37 | 376.37 | 376.37 | 376.37 | 376.37 | - |
Jul 18, 2023 | 377.16 | 377.16 | 377.16 | 377.16 | 377.16 | - |
Jul 17, 2023 | 371.18 | 371.18 | 371.18 | 371.18 | 371.18 | - |
Jul 14, 2023 | 364.41 | 364.41 | 364.41 | 364.41 | 364.41 | - |
Jul 13, 2023 | 364.84 | 364.84 | 364.84 | 364.84 | 364.84 | - |
Jul 12, 2023 | 352.74 | 352.74 | 352.74 | 352.74 | 352.74 | - |
Jul 11, 2023 | 344.22 | 344.22 | 344.22 | 344.22 | 344.22 | - |
Jul 10, 2023 | 340.98 | 340.98 | 340.98 | 340.98 | 340.98 | - |
Jul 7, 2023 | 340.71 | 340.71 | 340.71 | 340.71 | 340.71 | - |
Jul 6, 2023 | 343.21 | 343.21 | 343.21 | 343.21 | 343.21 | - |
Jul 5, 2023 | 348.55 | 348.55 | 348.55 | 348.55 | 348.55 | - |
Jul 3, 2023 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | - |
Jun 30, 2023 | 347.53 | 347.53 | 347.53 | 347.53 | 347.53 | - |
Jun 29, 2023 | 336.93 | 336.93 | 336.93 | 336.93 | 336.93 | - |
Jun 28, 2023 | 338.12 | 338.12 | 338.12 | 338.12 | 338.12 | - |
Jun 27, 2023 | 337.31 | 337.31 | 337.31 | 337.31 | 337.31 | - |
Jun 26, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
Jun 23, 2023 | 335.21 | 335.21 | 335.21 | 335.21 | 335.21 | - |
Jun 22, 2023 | 342.22 | 342.22 | 342.22 | 342.22 | 342.22 | - |
Jun 21, 2023 | 334.44 | 334.44 | 334.44 | 334.44 | 334.44 | - |
Jun 20, 2023 | 343.68 | 343.68 | 343.68 | 343.68 | 343.68 | - |
Jun 16, 2023 | 344.52 | 344.52 | 344.52 | 344.52 | 344.52 | - |
Jun 15, 2023 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | - |
Jun 14, 2023 | 341.27 | 341.27 | 341.27 | 341.27 | 341.27 | - |
Jun 13, 2023 | 336.54 | 336.54 | 336.54 | 336.54 | 336.54 | - |
Jun 12, 2023 | 331.38 | 331.38 | 331.38 | 331.38 | 331.38 | - |
Jun 9, 2023 | 320.23 | 320.23 | 320.23 | 320.23 | 320.23 | - |
Jun 8, 2023 | 318.34 | 318.34 | 318.34 | 318.34 | 318.34 | - |
Jun 7, 2023 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
Jun 6, 2023 | 321.89 | 321.89 | 321.89 | 321.89 | 321.89 | - |
Jun 5, 2023 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | - |
Jun 2, 2023 | 321.53 | 321.53 | 321.53 | 321.53 | 321.53 | - |
Jun 1, 2023 | 317.03 | 317.03 | 317.03 | 317.03 | 317.03 | - |
May 31, 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
May 30, 2023 | 313.38 | 313.38 | 313.38 | 313.38 | 313.38 | - |
May 26, 2023 | 310.94 | 310.94 | 310.94 | 310.94 | 310.94 | - |
May 25, 2023 | 295.83 | 295.83 | 295.83 | 295.83 | 295.83 | - |
May 24, 2023 | 282.07 | 282.07 | 282.07 | 282.07 | 282.07 | - |
May 23, 2023 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | - |
May 22, 2023 | 292.52 | 292.52 | 292.52 | 292.52 | 292.52 | - |
May 19, 2023 | 290.63 | 290.63 | 290.63 | 290.63 | 290.63 | - |
May 18, 2023 | 292.07 | 292.07 | 292.07 | 292.07 | 292.07 | - |
May 17, 2023 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | - |
May 16, 2023 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | - |
May 15, 2023 | 274.64 | 274.64 | 274.64 | 274.64 | 274.64 | - |
May 12, 2023 | 271.73 | 271.73 | 271.73 | 271.73 | 271.73 | - |
May 11, 2023 | 273.77 | 273.77 | 273.77 | 273.77 | 273.77 | - |
May 10, 2023 | 272.08 | 272.08 | 272.08 | 272.08 | 272.08 | - |
May 9, 2023 | 266.21 | 266.21 | 266.21 | 266.21 | 266.21 | - |
May 8, 2023 | 269.91 | 269.91 | 269.91 | 269.91 | 269.91 | - |
May 5, 2023 | 268.68 | 268.68 | 268.68 | 268.68 | 268.68 | - |
May 4, 2023 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | - |
May 3, 2023 | 259.69 | 259.69 | 259.69 | 259.69 | 259.69 | - |
May 2, 2023 | 263.09 | 263.09 | 263.09 | 263.09 | 263.09 | - |
May 1, 2023 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
Apr 28, 2023 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | - |
Apr 27, 2023 | 265.21 | 265.21 | 265.21 | 265.21 | 265.21 | - |
Apr 26, 2023 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
Related Tickers
RYZCX Rydex Precious Metals C
27.45
+3.16%
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
FSELX Fidelity Select Semiconductors
29.15
+2.71%
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
FEGIX First Eagle Gold I
26.69
+2.38%
FEURX First Eagle Gold R6
26.76
+2.37%
FEGOX First Eagle Gold C
23.33
+2.37%
SGGDX First Eagle Gold A
25.80
+2.34%
FSRFX Fidelity Select Transportation
108.88
+2.00%
RYSIX Rydex Electronics Inv
396.18
+1.83%
RYSAX Rydex Electronics H
349.10
+1.83%
RYELX Rydex Electronics Fund
360.29
+1.83%
RYSCX Rydex Electronics C
304.99
+1.83%
TAVZX Third Avenue Value Z
70.23
+1.15%
TAVFX Third Avenue Value Instl
70.25
+1.15%
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
TVFVX Third Avenue Value Investor
70.75
+1.13%
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
KINCX Kinetics Internet Adv C
55.90
+1.07%
WWWFX Kinetics Internet No Load
75.61
+1.06%
KINAX Kinetics Internet Adv A
68.32
+1.05%
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
BPTUX Baron Partners R6
144.23
+0.92%
BPTRX Baron Partners Retail
138.43
+0.92%
BPTIX Baron Partners Institutional
144.25
+0.92%
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
FANIX Fidelity Advisor Energy I
53.21
+0.62%
FANAX Fidelity Advisor Energy A
50.13
+0.62%
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
NEEIX Needham Growth Institutional
68.19
+0.60%
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
NEEGX Needham Growth Retail
65.40
+0.58%
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
MOWNX Moerus Worldwide Value N
15.61
+0.52%
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
DGIFX Disciplined Growth Investors
28.70
+0.49%
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
GMOWX GMO Resources Fund
22.11
+0.45%
GOVIX GMO Resources Fund
22.11
+0.45%
GAAHX GMO Resources Fund
22.16
+0.45%
GEACX GMO Resources I
22.18
+0.45%
GOFIX GMO Resources Fund
22.19
+0.45%
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
EVDAX Camelot Event Driven A
19.32
+0.42%
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%