FinData: Historical Data for AMEX, RZV

Friday, 26 April 2024

Rydex ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	81.90	81.90	80.20	80.20	6,600
13/10/22	78.37	82.50	78.37	82.22	3,100
12/10/22	80.26	80.38	80.03	80.03	3,400
11/10/22	79.16	80.92	78.81	80.11	37,500
10/10/22	79.06	79.92	79.06	79.65	7,000
07/10/22	80.27	80.27	79.09	79.27	3,300
06/10/22	80.90	81.21	80.83	80.96	6,000
05/10/22	80.88	81.53	80.22	81.38	50,900
04/10/22	81.24	81.76	81.09	81.59	15,500
03/10/22	77.39	78.98	77.39	78.46	72,800
30/09/22	76.62	77.63	76.33	76.33	3,200
29/09/22	76.19	76.79	76.04	76.79	6,500
28/09/22	76.86	78.95	76.76	78.60	9,500
26/09/22	76.93	77.84	76.23	76.31	19,300
23/09/22	78.58	78.58	76.58	77.31	25,000
22/09/22	80.37	80.37	79.75	79.75	11,700
21/09/22	82.42	83.07	81.06	81.09	19,300
20/09/22	81.85	81.95	81.38	81.95	78,700
19/09/22	81.01	83.33	81.01	83.33	5,500
16/09/22	81.67	82.28	81.37	82.28	8,000
15/09/22	82.72	83.62	82.69	82.77	2,300
14/09/22	82.41	83.47	82.41	83.20	5,000
13/09/22	85.04	85.27	83.28	83.57	7,400
12/09/22	86.57	86.99	86.18	86.99	2,000
09/09/22	84.88	85.90	84.88	85.83	3,000
08/09/22	83.86	84.13	83.26	83.96	28,600
07/09/22	83.36	84.70	83.36	84.62	4,600
06/09/22	86.19	86.19	83.38	83.58	4,700
02/09/22	86.17	86.75	85.02	85.28	3,200
01/09/22	86.02	86.02	84.91	85.55	4,700
31/08/22	87.60	87.60	86.83	86.83	9,900
30/08/22	89.99	90.03	88.11	88.12	4,600
29/08/22	89.55	90.83	89.55	90.16	4,000
26/08/22	91.89	91.89	90.77	90.77	9,700
25/08/22	91.39	93.27	91.39	93.27	2,900
24/08/22	91.29	91.29	90.82	90.91	4,600
23/08/22	91.16	92.09	90.99	91.23	6,400
22/08/22	91.82	91.82	90.75	90.75	4,400
19/08/22	93.28	93.28	92.54	92.66	4,400
18/08/22	93.48	94.55	93.48	94.47	5,000
17/08/22	93.58	94.15	93.58	93.73	3,300
16/08/22	94.12	95.00	94.12	94.74	2,000
15/08/22	93.16	93.97	92.70	93.90	4,700

Global Indices

No news available...

Currencies