FinData: Historical Data for AMEX, RYT

Thursday, 25 April 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	228.27	228.27	219.69	220.06	146,700
13/10/22	214.82	227.53	213.47	226.44	179,000
12/10/22	222.19	223.26	220.87	220.93	56,800
11/10/22	225.01	226.16	220.74	222.23	169,900
10/10/22	231.57	232.14	224.96	226.65	95,200
07/10/22	236.48	236.48	230.96	231.34	31,000
06/10/22	241.64	244.45	240.26	240.40	44,400
05/10/22	238.91	244.30	237.60	242.64	28,900
04/10/22	238.13	242.24	238.13	242.24	167,700
03/10/22	228.39	234.95	228.00	233.60	45,800
30/09/22	228.76	232.58	226.31	226.41	243,300
29/09/22	231.60	231.60	227.58	229.65	63,900
28/09/22	229.77	235.14	229.41	234.34	79,600
26/09/22	231.37	234.82	229.25	229.52	78,700
23/09/22	233.34	234.12	229.12	232.20	100,900
22/09/22	239.61	239.92	235.11	235.72	53,000
21/09/22	244.79	249.22	240.59	240.68	29,800
20/09/22	245.38	245.38	242.22	243.61	26,700
19/09/22	243.56	247.72	243.56	247.49	23,900
16/09/22	245.26	247.20	243.70	246.76	52,100
15/09/22	251.32	253.05	247.01	248.18	28,800
14/09/22	252.86	254.12	250.45	252.86	33,400
13/09/22	256.28	257.10	251.57	252.19	32,900
12/09/22	262.77	264.04	261.87	263.86	20,200
09/09/22	259.27	262.16	259.27	261.45	22,800
08/09/22	252.58	257.56	251.83	257.47	45,800
07/09/22	249.66	255.65	249.66	254.85	13,600
06/09/22	250.50	251.32	247.21	249.43	52,600
02/09/22	255.33	256.68	249.05	250.14	41,100
01/09/22	251.35	252.78	247.54	252.52	43,100
31/08/22	257.25	257.25	253.45	254.03	19,800
30/08/22	259.70	260.17	254.15	256.21	19,700
29/08/22	258.82	260.95	258.19	258.39	30,300
26/08/22	270.90	270.91	261.50	261.58	28,100
25/08/22	268.86	273.41	268.86	273.22	12,700
24/08/22	267.06	268.87	266.89	267.72	11,900
23/08/22	267.37	270.17	267.08	267.16	20,900
22/08/22	271.34	271.34	267.05	267.78	46,100
19/08/22	277.77	277.77	274.77	275.26	28,900
18/08/22	278.27	281.48	278.27	280.68	36,900
17/08/22	278.74	279.17	275.64	277.61	136,500
16/08/22	281.20	282.98	279.78	281.64	29,400
15/08/22	280.39	283.21	280.16	282.75	30,700

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%