Singapore markets closed

Rydex NASDAQ-100 Fund (RYOCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
73.28-0.41 (-0.56%)
At close: 08:06AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202473.2873.2873.2873.2873.28-
24 Apr 202473.6973.6973.6973.6973.69-
23 Apr 202473.4573.4573.4573.4573.45-
22 Apr 202472.3672.3672.3672.3672.36-
19 Apr 202471.6371.6371.6371.6371.63-
18 Apr 202473.1473.1473.1473.1473.14-
17 Apr 202473.5673.5673.5673.5673.56-
16 Apr 202474.4974.4974.4974.4974.49-
15 Apr 202474.4674.4674.4674.4674.46-
12 Apr 202475.7175.7175.7175.7175.71-
11 Apr 202477.0077.0077.0077.0077.00-
10 Apr 202475.7575.7575.7575.7575.75-
09 Apr 202476.4376.4376.4376.4376.43-
08 Apr 202476.1376.1376.1376.1376.13-
05 Apr 202476.1776.1776.1776.1776.17-
04 Apr 202475.2175.2175.2175.2175.21-
03 Apr 202476.4076.4076.4076.4076.40-
02 Apr 202476.2376.2376.2376.2376.23-
01 Apr 202476.9476.9476.9476.9476.94-
28 Mar 202476.7976.7976.7976.7976.79-
27 Mar 202476.9176.9176.9176.9176.91-
26 Mar 202476.6176.6176.6176.6176.61-
25 Mar 202476.8976.8976.8976.8976.89-
22 Mar 202477.1677.1677.1677.1677.16-
21 Mar 202477.0877.0877.0877.0877.08-
20 Mar 202476.7576.7576.7576.7576.75-
19 Mar 202475.8675.8675.8675.8675.86-
18 Mar 202475.6675.6675.6675.6675.66-
15 Mar 202474.9274.9274.9274.9274.92-
14 Mar 202475.8075.8075.8075.8075.80-
13 Mar 202476.0276.0276.0276.0276.02-
12 Mar 202476.6676.6676.6676.6676.66-
11 Mar 202475.5375.5375.5375.5375.53-
08 Mar 202475.8275.8275.8275.8275.82-
07 Mar 202477.0077.0077.0077.0077.00-
06 Mar 202475.8175.8175.8175.8175.81-
05 Mar 202475.3175.3175.3175.3175.31-
04 Mar 202476.6976.6976.6976.6976.69-
01 Mar 202477.0177.0177.0177.0177.01-
29 Feb 202475.9275.9275.9275.9275.92-
28 Feb 202475.2075.2075.2075.2075.20-
27 Feb 202475.6075.6075.6075.6075.60-
26 Feb 202475.4475.4475.4475.4475.44-
23 Feb 202475.4675.4675.4675.4675.46-
22 Feb 202475.7575.7575.7575.7575.75-
21 Feb 202473.5473.5473.5473.5473.54-
20 Feb 202473.8273.8273.8273.8273.82-
16 Feb 202474.4174.4174.4174.4174.41-
15 Feb 202475.0975.0975.0975.0975.09-
14 Feb 202474.9274.9274.9274.9274.92-
13 Feb 202474.0474.0474.0474.0474.04-
12 Feb 202475.2375.2375.2375.2375.23-
09 Feb 202475.5775.5775.5775.5775.57-
08 Feb 202474.8174.8174.8174.8174.81-
07 Feb 202474.6974.6974.6974.6974.69-
06 Feb 202473.9373.9373.9373.9373.93-
05 Feb 202474.0974.0974.0974.0974.09-
02 Feb 202474.2274.2274.2274.2274.22-
01 Feb 202472.9872.9872.9872.9872.98-
31 Jan 202472.1072.1072.1072.1072.10-
30 Jan 202473.5373.5373.5373.5373.53-
29 Jan 202474.0374.0374.0374.0374.03-
26 Jan 202473.2973.2973.2973.2973.29-
25 Jan 202473.7173.7173.7173.7173.71-
24 Jan 202473.6373.6373.6373.6373.63-
23 Jan 202473.2373.2373.2373.2373.23-
22 Jan 202472.9372.9372.9372.9372.93-
19 Jan 202472.8672.8672.8672.8672.86-
18 Jan 202471.4771.4771.4771.4771.47-
17 Jan 202470.4470.4470.4470.4470.44-
16 Jan 202470.8470.8470.8470.8470.84-
12 Jan 202470.8570.8570.8570.8570.85-
11 Jan 202470.8170.8170.8170.8170.81-
10 Jan 202470.6970.6970.6970.6970.69-
09 Jan 202470.2170.2170.2170.2170.21-
08 Jan 202470.0970.0970.0970.0970.09-
05 Jan 202468.6468.6468.6468.6468.64-
04 Jan 202468.5568.5568.5568.5568.55-
03 Jan 202468.9268.9268.9268.9268.92-
02 Jan 202469.6569.6569.6569.6569.65-
29 Dec 202370.8370.8370.8370.8370.83-
28 Dec 202371.1571.1571.1571.1571.15-
27 Dec 202371.1871.1871.1871.1871.18-
26 Dec 202371.0671.0671.0671.0671.06-
22 Dec 202370.6470.6470.6470.6470.64-
21 Dec 202370.5670.5670.5670.5670.56-
20 Dec 202369.7169.7169.7169.7169.71-
19 Dec 202370.7970.7970.7970.7970.79-
18 Dec 202370.4470.4470.4470.4470.44-
15 Dec 202369.9969.9969.9969.9969.99-
14 Dec 202369.6469.6469.6469.6469.64-
13 Dec 202369.7469.7469.7469.7469.74-
12 Dec 202368.3068.3068.3068.3068.30-
11 Dec 202368.3068.3068.3068.3068.30-
08 Dec 202367.7367.7367.7367.7367.73-
07 Dec 202367.4767.4767.4767.4767.47-
06 Dec 202366.4866.4866.4866.4866.48-
05 Dec 202366.8666.8666.8666.8666.86-
04 Dec 202366.7066.7066.7066.7066.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...