FinData: Historical Data for AMEX, RFV

Friday, 26 April 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	84.28	84.66	83.64	83.64	1,500
13/10/22	81.55	85.40	81.55	85.29	5,800
12/10/22	83.00	83.33	82.92	82.92	57,700
11/10/22	82.80	83.90	82.38	83.18	11,700
10/10/22	83.25	83.33	82.65	83.09	4,800
07/10/22	84.06	84.06	82.80	82.91	2,400
06/10/22	84.58	84.74	84.51	84.61	3,100
05/10/22	84.74	85.24	84.34	85.17	44,400
04/10/22	83.68	85.67	83.68	85.67	18,300
03/10/22	81.78	82.70	81.76	82.34	8,700
30/09/22	80.90	80.90	79.72	79.72	6,700
29/09/22	80.39	80.42	80.39	80.42	700
28/09/22	80.60	82.77	80.60	82.43	1,500
26/09/22	81.23	81.82	80.00	80.16	5,700
23/09/22	82.76	82.76	80.48	81.55	7,500
22/09/22	84.44	84.44	83.66	83.67	1,900
21/09/22	86.64	86.84	84.99	84.99	1,300
20/09/22	86.60	86.60	85.47	86.10	10,500
19/09/22	85.95	87.44	85.94	87.44	8,100
16/09/22	86.33	86.49	85.78	86.49	65,800
15/09/22	87.18	87.99	87.03	87.43	5,300
14/09/22	86.73	87.52	86.73	87.52	5,200
13/09/22	89.55	89.55	87.68	87.99	88,200
12/09/22	90.95	91.84	90.92	91.22	4,300
09/09/22	89.46	90.39	89.46	90.34	7,200
08/09/22	87.02	88.62	87.02	88.62	1,100
07/09/22	86.89	88.10	86.89	87.97	3,000
06/09/22	86.70	86.70	86.18	86.30	1,700
02/09/22	88.62	88.65	86.80	86.95	1,200
01/09/22	87.41	87.41	86.47	87.20	15,700
31/08/22	89.46	89.46	88.30	88.30	1,500
30/08/22	90.31	90.31	89.07	89.17	4,300
29/08/22	90.00	90.81	90.00	90.54	9,700
26/08/22	93.46	93.46	91.01	91.01	2,200
25/08/22	92.02	93.30	92.02	93.30	3,100
24/08/22	90.91	91.65	90.91	91.55	1,500
23/08/22	91.47	92.28	91.47	91.48	40,300
22/08/22	91.54	91.89	91.01	91.10	11,400
19/08/22	93.40	93.40	93.30	93.37	1,500
18/08/22	94.05	94.43	93.80	94.43	1,700
17/08/22	93.57	94.21	93.57	93.78	3,100
16/08/22	94.01	95.49	94.01	95.07	2,600
15/08/22	93.25	94.00	93.25	94.00	3,000

Global Indices

No news available...

Currencies