FinData: Historical Data for AMEX, RPV

Saturday, 20 April 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	74.20	74.47	72.21	72.40	286,600
13/10/22	70.37	74.09	70.13	73.85	600,200
12/10/22	71.76	72.12	71.31	71.49	258,200
11/10/22	71.48	72.79	71.22	71.84	495,800
10/10/22	72.28	72.71	71.49	71.89	216,900
07/10/22	72.95	73.02	71.60	72.06	417,000
06/10/22	73.94	74.47	73.41	73.51	356,700
05/10/22	73.84	74.69	73.46	74.31	205,400
04/10/22	73.08	74.75	72.90	74.70	774,700
03/10/22	70.72	72.39	70.32	72.08	690,500
30/09/22	70.43	71.22	69.78	69.84	319,100
29/09/22	71.01	71.01	69.80	70.47	317,300
28/09/22	70.33	71.99	70.11	71.61	432,100
26/09/22	70.91	71.36	69.78	70.00	1,079,100
23/09/22	72.16	72.19	70.41	71.36	955,400
22/09/22	74.04	74.21	73.21	73.23	434,600
21/09/22	75.67	75.92	73.89	73.92	442,800
20/09/22	75.73	75.73	74.67	75.13	328,600
19/09/22	74.68	76.37	74.64	76.31	299,700
16/09/22	75.92	76.19	75.37	75.88	265,100
15/09/22	76.81	77.69	76.72	76.89	289,700
14/09/22	77.54	77.85	76.43	77.05	155,600
13/09/22	78.82	79.32	77.12	77.35	238,600
12/09/22	80.02	80.60	79.82	80.24	196,000
09/09/22	79.07	79.76	78.95	79.54	199,000
08/09/22	77.58	78.56	77.21	78.47	232,900
07/09/22	76.29	78.00	76.21	77.89	254,700
06/09/22	77.54	77.65	76.40	76.67	311,100
02/09/22	78.13	78.79	76.89	77.19	312,200
01/09/22	77.00	77.38	76.19	77.34	312,800
31/08/22	78.12	78.35	77.40	77.40	516,500
30/08/22	79.20	79.20	77.90	78.12	164,800
29/08/22	78.86	79.77	78.54	79.16	235,700
26/08/22	81.52	81.59	79.28	79.31	204,300
25/08/22	80.63	81.46	80.51	81.43	169,100
24/08/22	79.92	80.42	79.80	80.36	114,000
23/08/22	79.82	80.42	79.82	79.91	143,500
22/08/22	80.26	80.26	79.49	79.64	443,700
19/08/22	81.46	81.61	80.97	81.14	218,900
18/08/22	81.57	81.91	81.31	81.83	245,300
17/08/22	81.35	81.89	81.00	81.39	236,600
16/08/22	81.40	82.30	81.40	81.98	433,800
15/08/22	80.93	81.63	80.68	81.49	252,600

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%