FinData: Historical Data for AMEX, RYU

Wednesday, 08 May 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	105.27	105.45	102.26	102.61	16,700
13/10/22	99.99	104.46	99.69	104.21	128,300
12/10/22	104.51	104.51	101.33	101.43	53,700
11/10/22	104.26	105.93	104.10	104.61	113,300
10/10/22	104.85	106.10	104.73	104.77	39,100
07/10/22	106.75	106.76	104.01	104.70	44,300
06/10/22	109.53	109.53	106.65	106.77	90,900
05/10/22	111.17	111.17	108.69	109.99	35,700
04/10/22	110.41	112.47	110.41	112.35	28,500
03/10/22	108.39	110.36	107.67	109.75	46,500
30/09/22	109.36	109.45	106.38	106.58	138,400
29/09/22	112.89	112.89	108.58	108.70	204,600
28/09/22	113.54	113.91	112.02	113.35	50,800
26/09/22	117.07	117.07	113.18	114.29	101,800
23/09/22	117.67	117.67	115.82	117.27	87,900
22/09/22	119.15	119.45	118.18	118.78	91,300
21/09/22	121.64	122.23	119.16	119.16	44,500
20/09/22	121.97	121.97	120.01	120.70	24,100
19/09/22	120.93	122.54	120.67	122.49	16,400
16/09/22	121.75	122.33	121.65	121.93	70,600
15/09/22	124.49	124.49	121.97	122.27	24,500
14/09/22	124.26	125.73	124.26	125.11	47,800
13/09/22	126.58	126.58	123.57	123.98	67,600
12/09/22	126.79	127.59	126.17	127.40	36,900
09/09/22	126.29	126.77	125.67	126.31	26,900
08/09/22	125.14	126.13	124.88	125.55	59,500
07/09/22	122.35	125.54	122.35	125.45	127,800
06/09/22	122.36	123.03	121.33	121.62	38,100
02/09/22	123.74	124.50	121.58	121.86	18,200
01/09/22	121.48	123.08	121.09	122.94	49,100
31/08/22	122.55	122.68	121.40	121.42	36,900
30/08/22	124.19	124.19	121.83	121.91	10,200
29/08/22	123.14	124.80	122.72	123.91	11,600
26/08/22	125.43	125.71	123.40	123.42	43,700
25/08/22	124.69	125.37	124.37	125.36	45,200
24/08/22	124.18	124.49	123.56	124.39	15,400
23/08/22	124.97	124.97	123.56	124.02	18,000
22/08/22	126.21	126.21	124.48	124.76	26,500
19/08/22	127.01	127.08	126.07	126.66	30,700
18/08/22	126.42	126.91	126.22	126.69	37,300
17/08/22	126.05	126.53	125.79	126.10	27,100
16/08/22	125.79	126.62	125.79	126.31	28,100
15/08/22	124.74	126.00	124.74	125.88	46,300

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%