FinData: Historical Data for AMEX, RZG

Thursday, 25 April 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	113.33	113.33	112.15	112.15	1,000
13/10/22	109.55	115.47	109.55	115.45	36,900
12/10/22	112.13	112.73	112.13	112.38	1,200
11/10/22	112.98	113.12	112.98	113.12	800
10/10/22	113.05	113.27	113.01	113.27	600
07/10/22	115.13	115.13	112.77	113.28	4,900
06/10/22	116.86	117.33	116.66	116.82	10,300
05/10/22	115.98	117.14	115.54	117.06	1,000
04/10/22	114.61	117.47	114.61	117.47	700
03/10/22	111.43	113.54	111.43	112.85	1,200
30/09/22	112.19	112.20	110.07	110.07	700
29/09/22	108.97	110.12	108.97	110.12	3,700
28/09/22	109.53	112.85	109.53	112.48	1,000
26/09/22	109.31	110.44	108.29	108.29	5,900
23/09/22	107.87	109.37	107.87	109.37	1,300
22/09/22	112.97	113.28	111.87	111.89	2,800
21/09/22	116.95	116.99	114.58	114.58	800
20/09/22	116.19	116.19	114.99	115.82	1,000
19/09/22	115.12	117.22	115.12	117.22	1,000
16/09/22	115.16	116.80	115.16	116.80	3,700
15/09/22	120.10	120.10	118.32	118.37	5,100
14/09/22	119.87	119.87	118.90	119.16	800
13/09/22	121.06	121.06	118.80	119.00	4,000
12/09/22	123.43	124.40	123.43	124.40	1,600
09/09/22	122.84	123.41	122.84	123.32	700
08/09/22	118.60	120.62	118.60	120.62	1,200
07/09/22	117.81	119.49	117.81	119.49	156,500
06/09/22	118.00	118.09	117.98	117.98	700
02/09/22	120.45	120.45	119.51	119.51	2,100
01/09/22	119.38	120.82	119.38	120.82	300
31/08/22	122.19	122.95	122.19	122.43	1,800
30/08/22	124.17	124.17	123.36	123.36	4,800
29/08/22	125.98	125.98	125.08	125.08	800
26/08/22	131.04	131.04	126.67	126.67	9,200
25/08/22	128.89	131.28	128.89	131.28	22,500
24/08/22	128.76	128.87	128.38	128.38	1,000
23/08/22	128.71	129.19	128.53	128.53	2,000
22/08/22	129.24	129.24	128.16	128.22	4,400
19/08/22	132.66	132.66	131.00	131.58	900
18/08/22	132.84	134.53	132.84	134.25	2,300
17/08/22	132.69	133.04	132.69	132.90	700
16/08/22	135.16	136.39	134.72	135.75	4,100
15/08/22	134.44	135.46	134.30	135.45	12,400

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%