FinData: Historical Data for AMEX, RCD

Thursday, 25 April 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	108.79	108.79	105.96	106.00	30,100
13/10/22	104.87	109.19	103.95	108.37	96,400
12/10/22	106.63	107.99	106.63	107.48	37,100
11/10/22	106.78	108.82	105.71	106.91	26,800
10/10/22	107.04	107.68	106.40	107.31	9,900
07/10/22	109.59	109.72	108.13	108.76	20,400
06/10/22	111.50	112.86	110.83	111.30	1,294,000
05/10/22	110.45	112.48	109.92	112.07	26,800
04/10/22	110.34	112.12	110.34	112.12	59,500
03/10/22	105.52	107.92	105.07	107.13	24,600
30/09/22	106.50	107.16	104.71	104.82	42,400
29/09/22	109.58	109.58	106.52	107.36	35,500
28/09/22	108.52	111.54	108.52	111.04	36,000
26/09/22	108.42	109.79	107.47	107.51	18,200
23/09/22	108.71	108.97	107.05	108.46	56,100
22/09/22	112.74	112.74	110.20	110.20	8,400
21/09/22	116.51	116.74	113.05	113.06	31,800
20/09/22	117.05	117.05	115.03	115.65	12,700
19/09/22	115.96	118.19	115.96	118.15	11,400
16/09/22	116.07	117.58	115.90	116.71	66,600
15/09/22	117.24	119.15	117.15	117.75	9,500
14/09/22	117.45	117.84	116.30	117.61	14,600
13/09/22	119.62	120.20	117.08	117.34	162,300
12/09/22	122.36	123.84	122.36	123.18	6,800
09/09/22	120.34	121.97	120.34	121.74	6,300
08/09/22	117.21	119.70	116.96	119.68	9,800
07/09/22	115.99	118.56	115.64	118.48	6,900
06/09/22	115.96	116.30	113.27	114.78	9,800
02/09/22	116.53	117.94	115.19	115.70	10,700
01/09/22	114.79	116.23	113.64	116.17	15,300
31/08/22	116.92	116.92	115.72	115.76	13,100
30/08/22	119.29	119.29	116.07	116.93	5,700
29/08/22	117.64	118.68	117.32	117.82	22,800
26/08/22	123.29	123.29	118.18	118.18	11,900
25/08/22	121.43	123.13	121.41	123.06	8,000
24/08/22	121.14	121.75	120.91	121.18	4,500
23/08/22	120.37	121.49	120.11	120.16	10,000
22/08/22	121.56	121.56	119.76	119.82	15,200
19/08/22	125.11	125.11	123.02	123.55	12,700
18/08/22	126.29	126.50	125.66	126.40	15,700
17/08/22	126.54	127.66	125.51	126.40	394,200
16/08/22	126.04	129.36	126.04	128.38	18,400
15/08/22	126.00	126.68	125.96	126.44	357,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%