Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,662.63 -824.38 (-1.34%) CMC Crypto 200
1,263.80 -20.03 (-1.56%)
Rydex Nova Fund (RYNHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 27 Jun 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
| 26 Jun 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 25 Jun 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
| 24 Jun 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
| 21 Jun 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
| 20 Jun 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 18 Jun 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 17 Jun 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 14 Jun 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
| 13 Jun 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
| 12 Jun 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
| 11 Jun 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
| 10 Jun 2024 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - |
| 07 Jun 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
| 06 Jun 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 05 Jun 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 04 Jun 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
| 03 Jun 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | - |
| 31 May 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 30 May 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 29 May 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 28 May 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 24 May 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
| 23 May 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 22 May 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 21 May 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 20 May 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 17 May 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
| 16 May 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 15 May 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
| 14 May 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 13 May 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 10 May 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| 09 May 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| 08 May 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 07 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 06 May 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 03 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 02 May 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 01 May 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
| 30 Apr 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
| 29 Apr 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
| 26 Apr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
| 25 Apr 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
| 24 Apr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 23 Apr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
| 22 Apr 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| 19 Apr 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
| 18 Apr 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| 17 Apr 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
| 16 Apr 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
| 15 Apr 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 12 Apr 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
| 11 Apr 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 10 Apr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 09 Apr 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
| 08 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 05 Apr 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
| 04 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 03 Apr 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 02 Apr 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
| 01 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 28 Mar 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
| 27 Mar 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
| 26 Mar 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 25 Mar 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
| 22 Mar 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| 21 Mar 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 20 Mar 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 19 Mar 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 18 Mar 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| 15 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 14 Mar 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 13 Mar 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
| 12 Mar 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
| 11 Mar 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
| 08 Mar 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
| 07 Mar 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
| 06 Mar 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 05 Mar 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 04 Mar 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 01 Mar 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 29 Feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 28 Feb 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 27 Feb 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
| 26 Feb 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 23 Feb 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
| 22 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 21 Feb 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 20 Feb 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 16 Feb 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| 15 Feb 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 14 Feb 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| 13 Feb 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
| 12 Feb 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
| 09 Feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
| 08 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 07 Feb 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
| 06 Feb 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.