Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,856.76 +950.74 (+1.56%) CMC Crypto 200
1,280.89 -2.94 (-0.23%)
Rydex Emerging Markets 2X Strategy H (RYWVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 27 Jun 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 26 Jun 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 25 Jun 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 24 Jun 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 21 Jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 20 Jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 18 Jun 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 17 Jun 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 14 Jun 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 13 Jun 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 12 Jun 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 11 Jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 10 Jun 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 07 Jun 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 06 Jun 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 05 Jun 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 04 Jun 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 03 Jun 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 31 May 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 30 May 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | - |
| 29 May 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 28 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 24 May 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 23 May 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 22 May 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 21 May 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 20 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 17 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 16 May 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 15 May 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 14 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 13 May 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 10 May 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 09 May 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 08 May 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 07 May 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 06 May 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 03 May 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 02 May 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 01 May 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 30 Apr 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 29 Apr 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 26 Apr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 25 Apr 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 24 Apr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 23 Apr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 22 Apr 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 19 Apr 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 18 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 17 Apr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 16 Apr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 15 Apr 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 12 Apr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 11 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 10 Apr 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 09 Apr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 08 Apr 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 05 Apr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 04 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 03 Apr 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 02 Apr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 01 Apr 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| 28 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 27 Mar 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 26 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 25 Mar 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 22 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 21 Mar 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 20 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 18 Mar 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 15 Mar 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| 14 Mar 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 13 Mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 12 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 11 Mar 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| 08 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 07 Mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 06 Mar 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 05 Mar 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 04 Mar 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 01 Mar 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 29 Feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 28 Feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 27 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 26 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 23 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 22 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 21 Feb 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 20 Feb 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 16 Feb 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 15 Feb 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 14 Feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 13 Feb 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 12 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 09 Feb 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 08 Feb 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 07 Feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 06 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| *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.