Nasdaq - Delayed Quote USD
Rydex Electronics A (RYELX)
At close: 5:28 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 401.18 | 401.18 | 401.18 | 401.18 | 401.18 | - |
| Oct 16, 2024 | 398.78 | 398.78 | 398.78 | 398.78 | 398.78 | - |
| Oct 15, 2024 | 396.61 | 396.61 | 396.61 | 396.61 | 396.61 | - |
| Oct 14, 2024 | 417.32 | 417.32 | 417.32 | 417.32 | 417.32 | - |
| Oct 11, 2024 | 410.02 | 410.02 | 410.02 | 410.02 | 410.02 | - |
| Oct 10, 2024 | 405.86 | 405.86 | 405.86 | 405.86 | 405.86 | - |
| Oct 9, 2024 | 408.49 | 408.49 | 408.49 | 408.49 | 408.49 | - |
| Oct 8, 2024 | 404.48 | 404.48 | 404.48 | 404.48 | 404.48 | - |
| Oct 7, 2024 | 400.78 | 400.78 | 400.78 | 400.78 | 400.78 | - |
| Oct 4, 2024 | 400.64 | 400.64 | 400.64 | 400.64 | 400.64 | - |
| Oct 3, 2024 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | - |
| Oct 2, 2024 | 393.79 | 393.79 | 393.79 | 393.79 | 393.79 | - |
| Oct 1, 2024 | 389.06 | 389.06 | 389.06 | 389.06 | 389.06 | - |
| Sep 30, 2024 | 401.27 | 401.27 | 401.27 | 401.27 | 401.27 | - |
| Sep 27, 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
| Sep 26, 2024 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | - |
| Sep 25, 2024 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | - |
| Sep 24, 2024 | 394.22 | 394.22 | 394.22 | 394.22 | 394.22 | - |
| Sep 23, 2024 | 388.91 | 388.91 | 388.91 | 388.91 | 388.91 | - |
| Sep 20, 2024 | 386.62 | 386.62 | 386.62 | 386.62 | 386.62 | - |
| Sep 19, 2024 | 392.33 | 392.33 | 392.33 | 392.33 | 392.33 | - |
| Sep 18, 2024 | 377.99 | 377.99 | 377.99 | 377.99 | 377.99 | - |
| Sep 17, 2024 | 381.87 | 381.87 | 381.87 | 381.87 | 381.87 | - |
| Sep 16, 2024 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | - |
| Sep 13, 2024 | 385.19 | 385.19 | 385.19 | 385.19 | 385.19 | - |
| Sep 12, 2024 | 378.84 | 378.84 | 378.84 | 378.84 | 378.84 | - |
| Sep 11, 2024 | 380.35 | 380.35 | 380.35 | 380.35 | 380.35 | - |
| Sep 10, 2024 | 362.04 | 362.04 | 362.04 | 362.04 | 362.04 | - |
| Sep 9, 2024 | 358.34 | 358.34 | 358.34 | 358.34 | 358.34 | - |
| Sep 6, 2024 | 351.68 | 351.68 | 351.68 | 351.68 | 351.68 | - |
| Sep 5, 2024 | 367.02 | 367.02 | 367.02 | 367.02 | 367.02 | - |
| Sep 4, 2024 | 369.04 | 369.04 | 369.04 | 369.04 | 369.04 | - |
| Sep 3, 2024 | 368.42 | 368.42 | 368.42 | 368.42 | 368.42 | - |
| Aug 30, 2024 | 399.22 | 399.22 | 399.22 | 399.22 | 399.22 | - |
| Aug 29, 2024 | 390.78 | 390.78 | 390.78 | 390.78 | 390.78 | - |
| Aug 28, 2024 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | - |
| Aug 27, 2024 | 400.17 | 400.17 | 400.17 | 400.17 | 400.17 | - |
| Aug 26, 2024 | 396.41 | 396.41 | 396.41 | 396.41 | 396.41 | - |
| Aug 23, 2024 | 406.10 | 406.10 | 406.10 | 406.10 | 406.10 | - |
| Aug 22, 2024 | 393.44 | 393.44 | 393.44 | 393.44 | 393.44 | - |
| Aug 21, 2024 | 407.42 | 407.42 | 407.42 | 407.42 | 407.42 | - |
| Aug 20, 2024 | 401.18 | 401.18 | 401.18 | 401.18 | 401.18 | - |
| Aug 19, 2024 | 407.01 | 407.01 | 407.01 | 407.01 | 407.01 | - |
| Aug 16, 2024 | 399.19 | 399.19 | 399.19 | 399.19 | 399.19 | - |
| Aug 15, 2024 | 399.61 | 399.61 | 399.61 | 399.61 | 399.61 | - |
| Aug 14, 2024 | 381.74 | 381.74 | 381.74 | 381.74 | 381.74 | - |
| Aug 13, 2024 | 382.51 | 382.51 | 382.51 | 382.51 | 382.51 | - |
| Aug 12, 2024 | 366.67 | 366.67 | 366.67 | 366.67 | 366.67 | - |
| Aug 9, 2024 | 363.52 | 363.52 | 363.52 | 363.52 | 363.52 | - |
| Aug 8, 2024 | 365.22 | 365.22 | 365.22 | 365.22 | 365.22 | - |
| Aug 7, 2024 | 343.01 | 343.01 | 343.01 | 343.01 | 343.01 | - |
| Aug 6, 2024 | 353.97 | 353.97 | 353.97 | 353.97 | 353.97 | - |
| Aug 5, 2024 | 350.29 | 350.29 | 350.29 | 350.29 | 350.29 | - |
| Aug 2, 2024 | 358.68 | 358.68 | 358.68 | 358.68 | 358.68 | - |
| Aug 1, 2024 | 378.62 | 378.62 | 378.62 | 378.62 | 378.62 | - |
| Jul 31, 2024 | 407.23 | 407.23 | 407.23 | 407.23 | 407.23 | - |
| Jul 30, 2024 | 381.47 | 381.47 | 381.47 | 381.47 | 381.47 | - |
| Jul 29, 2024 | 397.68 | 397.68 | 397.68 | 397.68 | 397.68 | - |
| Jul 26, 2024 | 400.22 | 400.22 | 400.22 | 400.22 | 400.22 | - |
| Jul 25, 2024 | 392.71 | 392.71 | 392.71 | 392.71 | 392.71 | - |
| Jul 24, 2024 | 400.86 | 400.86 | 400.86 | 400.86 | 400.86 | - |
| Jul 23, 2024 | 421.87 | 421.87 | 421.87 | 421.87 | 421.87 | - |
| Jul 22, 2024 | 426.93 | 426.93 | 426.93 | 426.93 | 426.93 | - |
| Jul 19, 2024 | 411.13 | 411.13 | 411.13 | 411.13 | 411.13 | - |
| Jul 18, 2024 | 423.24 | 423.24 | 423.24 | 423.24 | 423.24 | - |
| Jul 17, 2024 | 422.29 | 422.29 | 422.29 | 422.29 | 422.29 | - |
| Jul 16, 2024 | 451.51 | 451.51 | 451.51 | 451.51 | 451.51 | - |
| Jul 15, 2024 | 448.10 | 448.10 | 448.10 | 448.10 | 448.10 | - |
| Jul 12, 2024 | 449.34 | 449.34 | 449.34 | 449.34 | 449.34 | - |
| Jul 11, 2024 | 443.52 | 443.52 | 443.52 | 443.52 | 443.52 | - |
| Jul 10, 2024 | 457.09 | 457.09 | 457.09 | 457.09 | 457.09 | - |
| Jul 9, 2024 | 446.64 | 446.64 | 446.64 | 446.64 | 446.64 | - |
| Jul 8, 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
| Jul 5, 2024 | 437.09 | 437.09 | 437.09 | 437.09 | 437.09 | - |
| Jul 3, 2024 | 437.17 | 437.17 | 437.17 | 437.17 | 437.17 | - |
| Jul 2, 2024 | 428.47 | 428.47 | 428.47 | 428.47 | 428.47 | - |
| Jul 1, 2024 | 424.01 | 424.01 | 424.01 | 424.01 | 424.01 | - |
| Jun 28, 2024 | 424.67 | 424.67 | 424.67 | 424.67 | 424.67 | - |
| Jun 27, 2024 | 422.14 | 422.14 | 422.14 | 422.14 | 422.14 | - |
| Jun 26, 2024 | 424.32 | 424.32 | 424.32 | 424.32 | 424.32 | - |
| Jun 25, 2024 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | - |
| Jun 24, 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | - |
| Jun 21, 2024 | 430.99 | 430.99 | 430.99 | 430.99 | 430.99 | - |
| Jun 20, 2024 | 436.15 | 436.15 | 436.15 | 436.15 | 436.15 | - |
| Jun 18, 2024 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | - |
| Jun 17, 2024 | 442.99 | 442.99 | 442.99 | 442.99 | 442.99 | - |
| Jun 14, 2024 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | - |
| Jun 13, 2024 | 439.66 | 439.66 | 439.66 | 439.66 | 439.66 | - |
| Jun 12, 2024 | 434.14 | 434.14 | 434.14 | 434.14 | 434.14 | - |
| Jun 11, 2024 | 422.31 | 422.31 | 422.31 | 422.31 | 422.31 | - |
| Jun 10, 2024 | 421.67 | 421.67 | 421.67 | 421.67 | 421.67 | - |
| Jun 7, 2024 | 415.26 | 415.26 | 415.26 | 415.26 | 415.26 | - |
| Jun 6, 2024 | 418.14 | 418.14 | 418.14 | 418.14 | 418.14 | - |
| Jun 5, 2024 | 421.79 | 421.79 | 421.79 | 421.79 | 421.79 | - |
| Jun 4, 2024 | 404.41 | 404.41 | 404.41 | 404.41 | 404.41 | - |
| Jun 3, 2024 | 406.98 | 406.98 | 406.98 | 406.98 | 406.98 | - |
| May 31, 2024 | 404.98 | 404.98 | 404.98 | 404.98 | 404.98 | - |
| May 30, 2024 | 407.86 | 407.86 | 407.86 | 407.86 | 407.86 | - |
| May 29, 2024 | 410.82 | 410.82 | 410.82 | 410.82 | 410.82 | - |
| May 28, 2024 | 417.81 | 417.81 | 417.81 | 417.81 | 417.81 | - |
| May 24, 2024 | 409.34 | 409.34 | 409.34 | 409.34 | 409.34 | - |
| May 23, 2024 | 400.93 | 400.93 | 400.93 | 400.93 | 400.93 | - |
| May 22, 2024 | 400.92 | 400.92 | 400.92 | 400.92 | 400.92 | - |
| May 21, 2024 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | - |
| May 20, 2024 | 395.61 | 395.61 | 395.61 | 395.61 | 395.61 | - |
| May 17, 2024 | 387.77 | 387.77 | 387.77 | 387.77 | 387.77 | - |
| May 16, 2024 | 390.58 | 390.58 | 390.58 | 390.58 | 390.58 | - |
| May 15, 2024 | 392.65 | 392.65 | 392.65 | 392.65 | 392.65 | - |
| May 14, 2024 | 382.65 | 382.65 | 382.65 | 382.65 | 382.65 | - |
| May 13, 2024 | 376.16 | 376.16 | 376.16 | 376.16 | 376.16 | - |
| May 10, 2024 | 375.05 | 375.05 | 375.05 | 375.05 | 375.05 | - |
| May 9, 2024 | 372.79 | 372.79 | 372.79 | 372.79 | 372.79 | - |
| May 8, 2024 | 375.19 | 375.19 | 375.19 | 375.19 | 375.19 | - |
| May 7, 2024 | 374.87 | 374.87 | 374.87 | 374.87 | 374.87 | - |
| May 6, 2024 | 377.36 | 377.36 | 377.36 | 377.36 | 377.36 | - |
| May 3, 2024 | 369.62 | 369.62 | 369.62 | 369.62 | 369.62 | - |
| May 2, 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
| May 1, 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| Apr 30, 2024 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | - |
| Apr 29, 2024 | 372.59 | 372.59 | 372.59 | 372.59 | 372.59 | - |
| Apr 26, 2024 | 369.24 | 369.24 | 369.24 | 369.24 | 369.24 | - |
| Apr 25, 2024 | 360.29 | 360.29 | 360.29 | 360.29 | 360.29 | - |
| Apr 24, 2024 | 353.82 | 353.82 | 353.82 | 353.82 | 353.82 | - |
| Apr 23, 2024 | 350.97 | 350.97 | 350.97 | 350.97 | 350.97 | - |
| Apr 22, 2024 | 343.58 | 343.58 | 343.58 | 343.58 | 343.58 | - |
| Apr 19, 2024 | 337.45 | 337.45 | 337.45 | 337.45 | 337.45 | - |
| Apr 18, 2024 | 352.04 | 352.04 | 352.04 | 352.04 | 352.04 | - |
| Apr 17, 2024 | 357.59 | 357.59 | 357.59 | 357.59 | 357.59 | - |
| Apr 16, 2024 | 368.26 | 368.26 | 368.26 | 368.26 | 368.26 | - |
| Apr 15, 2024 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | - |
| Apr 12, 2024 | 371.67 | 371.67 | 371.67 | 371.67 | 371.67 | - |
| Apr 11, 2024 | 384.28 | 384.28 | 384.28 | 384.28 | 384.28 | - |
| Apr 10, 2024 | 375.32 | 375.32 | 375.32 | 375.32 | 375.32 | - |
| Apr 9, 2024 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | - |
| Apr 8, 2024 | 377.23 | 377.23 | 377.23 | 377.23 | 377.23 | - |
| Apr 5, 2024 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | - |
| Apr 4, 2024 | 372.71 | 372.71 | 372.71 | 372.71 | 372.71 | - |
| Apr 3, 2024 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | - |
| Apr 2, 2024 | 380.96 | 380.96 | 380.96 | 380.96 | 380.96 | - |
| Apr 1, 2024 | 387.32 | 387.32 | 387.32 | 387.32 | 387.32 | - |
| Mar 28, 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| Mar 27, 2024 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | - |
| Mar 26, 2024 | 378.45 | 378.45 | 378.45 | 378.45 | 378.45 | - |
| Mar 25, 2024 | 381.99 | 381.99 | 381.99 | 381.99 | 381.99 | - |
| Mar 22, 2024 | 383.31 | 383.31 | 383.31 | 383.31 | 383.31 | - |
| Mar 21, 2024 | 382.54 | 382.54 | 382.54 | 382.54 | 382.54 | - |
| Mar 20, 2024 | 374.33 | 374.33 | 374.33 | 374.33 | 374.33 | - |
| Mar 19, 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| Mar 18, 2024 | 369.84 | 369.84 | 369.84 | 369.84 | 369.84 | - |
| Mar 15, 2024 | 369.44 | 369.44 | 369.44 | 369.44 | 369.44 | - |
| Mar 14, 2024 | 371.95 | 371.95 | 371.95 | 371.95 | 371.95 | - |
| Mar 13, 2024 | 379.33 | 379.33 | 379.33 | 379.33 | 379.33 | - |
| Mar 12, 2024 | 388.61 | 388.61 | 388.61 | 388.61 | 388.61 | - |
| Mar 11, 2024 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | - |
| Mar 8, 2024 | 385.67 | 385.67 | 385.67 | 385.67 | 385.67 | - |
| Mar 7, 2024 | 400.94 | 400.94 | 400.94 | 400.94 | 400.94 | - |
| Mar 6, 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
| Mar 5, 2024 | 378.35 | 378.35 | 378.35 | 378.35 | 378.35 | - |
| Mar 4, 2024 | 384.92 | 384.92 | 384.92 | 384.92 | 384.92 | - |
| Mar 1, 2024 | 381.82 | 381.82 | 381.82 | 381.82 | 381.82 | - |
| Feb 29, 2024 | 367.08 | 367.08 | 367.08 | 367.08 | 367.08 | - |
| Feb 28, 2024 | 358.41 | 358.41 | 358.41 | 358.41 | 358.41 | - |
| Feb 27, 2024 | 362.44 | 362.44 | 362.44 | 362.44 | 362.44 | - |
| Feb 26, 2024 | 363.22 | 363.22 | 363.22 | 363.22 | 363.22 | - |
| Feb 23, 2024 | 359.72 | 359.72 | 359.72 | 359.72 | 359.72 | - |
| Feb 22, 2024 | 363.99 | 363.99 | 363.99 | 363.99 | 363.99 | - |
| Feb 21, 2024 | 346.63 | 346.63 | 346.63 | 346.63 | 346.63 | - |
| Feb 20, 2024 | 348.57 | 348.57 | 348.57 | 348.57 | 348.57 | - |
| Feb 16, 2024 | 354.96 | 354.96 | 354.96 | 354.96 | 354.96 | - |
| Feb 15, 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| Feb 14, 2024 | 357.27 | 357.27 | 357.27 | 357.27 | 357.27 | - |
| Feb 13, 2024 | 348.72 | 348.72 | 348.72 | 348.72 | 348.72 | - |
| Feb 12, 2024 | 356.99 | 356.99 | 356.99 | 356.99 | 356.99 | - |
| Feb 9, 2024 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | - |
| Feb 8, 2024 | 348.33 | 348.33 | 348.33 | 348.33 | 348.33 | - |
| Feb 7, 2024 | 343.66 | 343.66 | 343.66 | 343.66 | 343.66 | - |
| Feb 6, 2024 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | - |
| Feb 5, 2024 | 340.59 | 340.59 | 340.59 | 340.59 | 340.59 | - |
| Feb 2, 2024 | 336.37 | 336.37 | 336.37 | 336.37 | 336.37 | - |
| Feb 1, 2024 | 332.74 | 332.74 | 332.74 | 332.74 | 332.74 | - |
| Jan 31, 2024 | 330.84 | 330.84 | 330.84 | 330.84 | 330.84 | - |
| Jan 30, 2024 | 336.30 | 336.30 | 336.30 | 336.30 | 336.30 | - |
| Jan 29, 2024 | 341.24 | 341.24 | 341.24 | 341.24 | 341.24 | - |
| Jan 26, 2024 | 336.92 | 336.92 | 336.92 | 336.92 | 336.92 | - |
| Jan 25, 2024 | 346.23 | 346.23 | 346.23 | 346.23 | 346.23 | - |
| Jan 24, 2024 | 347.33 | 347.33 | 347.33 | 347.33 | 347.33 | - |
| Jan 23, 2024 | 344.02 | 344.02 | 344.02 | 344.02 | 344.02 | - |
| Jan 22, 2024 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| Jan 19, 2024 | 338.73 | 338.73 | 338.73 | 338.73 | 338.73 | - |
| Jan 18, 2024 | 326.93 | 326.93 | 326.93 | 326.93 | 326.93 | - |
| Jan 17, 2024 | 317.38 | 317.38 | 317.38 | 317.38 | 317.38 | - |
| Jan 16, 2024 | 320.87 | 320.87 | 320.87 | 320.87 | 320.87 | - |
| Jan 12, 2024 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | - |
| Jan 11, 2024 | 319.75 | 319.75 | 319.75 | 319.75 | 319.75 | - |
| Jan 10, 2024 | 319.14 | 319.14 | 319.14 | 319.14 | 319.14 | - |
| Jan 9, 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
| Jan 8, 2024 | 319.91 | 319.91 | 319.91 | 319.91 | 319.91 | - |
| Jan 5, 2024 | 310.12 | 310.12 | 310.12 | 310.12 | 310.12 | - |
| Jan 4, 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| Jan 3, 2024 | 311.91 | 311.91 | 311.91 | 311.91 | 311.91 | - |
| Jan 2, 2024 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | - |
| Dec 29, 2023 | 330.18 | 330.18 | 330.18 | 330.18 | 330.18 | - |
| Dec 28, 2023 | 333.19 | 333.19 | 333.19 | 333.19 | 333.19 | - |
| Dec 27, 2023 | 333.74 | 333.74 | 333.74 | 333.74 | 333.74 | - |
| Dec 26, 2023 | 333.38 | 333.38 | 333.38 | 333.38 | 333.38 | - |
| Dec 22, 2023 | 327.99 | 327.99 | 327.99 | 327.99 | 327.99 | - |
| Dec 21, 2023 | 327.06 | 327.06 | 327.06 | 327.06 | 327.06 | - |
| Dec 20, 2023 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
| Dec 19, 2023 | 328.43 | 328.43 | 328.43 | 328.43 | 328.43 | - |
| Dec 18, 2023 | 325.74 | 325.74 | 325.74 | 325.74 | 325.74 | - |
| Dec 15, 2023 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| Dec 14, 2023 | 324.68 | 324.68 | 324.68 | 324.68 | 324.68 | - |
| Dec 13, 2023 | 314.23 | 314.23 | 314.23 | 314.23 | 314.23 | - |
| Dec 12, 2023 | 308.53 | 308.53 | 308.53 | 308.53 | 308.53 | - |
| Dec 11, 2023 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | - |
| Dec 8, 2023 | 298.61 | 298.61 | 298.61 | 298.61 | 298.61 | - |
| Dec 7, 2023 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | - |
| Dec 6, 2023 | 289.42 | 289.42 | 289.42 | 289.42 | 289.42 | - |
| Dec 5, 2023 | 291.91 | 291.91 | 291.91 | 291.91 | 291.91 | - |
| Dec 4, 2023 | 293.38 | 293.38 | 293.38 | 293.38 | 293.38 | - |
| Dec 1, 2023 | 296.59 | 296.59 | 296.59 | 296.59 | 296.59 | - |
| Nov 30, 2023 | 294.37 | 294.37 | 294.37 | 294.37 | 294.37 | - |
| Nov 29, 2023 | 296.42 | 296.42 | 296.42 | 296.42 | 296.42 | - |
| Nov 28, 2023 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
| Nov 27, 2023 | 295.16 | 295.16 | 295.16 | 295.16 | 295.16 | - |
| Nov 24, 2023 | 295.62 | 295.62 | 295.62 | 295.62 | 295.62 | - |
| Nov 22, 2023 | 295.78 | 295.78 | 295.78 | 295.78 | 295.78 | - |
| Nov 21, 2023 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - |
| Nov 20, 2023 | 300.74 | 300.74 | 300.74 | 300.74 | 300.74 | - |
| Nov 17, 2023 | 295.78 | 295.78 | 295.78 | 295.78 | 295.78 | - |
| Nov 16, 2023 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| Nov 15, 2023 | 294.14 | 294.14 | 294.14 | 294.14 | 294.14 | - |
| Nov 14, 2023 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | - |
| Nov 13, 2023 | 280.91 | 280.91 | 280.91 | 280.91 | 280.91 | - |
| Nov 10, 2023 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| Nov 9, 2023 | 272.29 | 272.29 | 272.29 | 272.29 | 272.29 | - |
| Nov 8, 2023 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
| Nov 7, 2023 | 273.87 | 273.87 | 273.87 | 273.87 | 273.87 | - |
| Nov 6, 2023 | 272.26 | 272.26 | 272.26 | 272.26 | 272.26 | - |
| Nov 3, 2023 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
| Nov 2, 2023 | 265.78 | 265.78 | 265.78 | 265.78 | 265.78 | - |
| Nov 1, 2023 | 259.39 | 259.39 | 259.39 | 259.39 | 259.39 | - |
| Oct 31, 2023 | 254.49 | 254.49 | 254.49 | 254.49 | 254.49 | - |
| Oct 30, 2023 | 252.17 | 252.17 | 252.17 | 252.17 | 252.17 | - |
| Oct 27, 2023 | 255.36 | 255.36 | 255.36 | 255.36 | 255.36 | - |
| Oct 26, 2023 | 254.38 | 254.38 | 254.38 | 254.38 | 254.38 | - |
| Oct 25, 2023 | 255.81 | 255.81 | 255.81 | 255.81 | 255.81 | - |
| Oct 24, 2023 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
| Oct 23, 2023 | 263.17 | 263.17 | 263.17 | 263.17 | 263.17 | - |
| Oct 20, 2023 | 263.84 | 263.84 | 263.84 | 263.84 | 263.84 | - |
| Oct 19, 2023 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
Related Tickers
RYMPX Rydex Precious Metals H
41.98
+4.85%
RYZCX Rydex Precious Metals C
33.99
+4.84%
RYPMX Rydex Precious Metals Inv
47.21
+4.84%
RYMNX Rydex Precious Metals A
43.75
+4.82%
FEGIX First Eagle Gold I
32.86
+3.63%
FEURX First Eagle Gold R6
32.96
+3.62%
SGGDX First Eagle Gold A
31.73
+3.59%
FEGOX First Eagle Gold C
28.58
+3.59%
FHKIX Fidelity Advisor China Region I
42.01
+2.51%
FIQFX Fidelity Advisor China Region Z
42.01
+2.51%
FCHKX Fidelity Advisor China Region C
39.62
+2.51%
FHKAX Fidelity Advisor China Region A
41.70
+2.51%
FHKTX Fidelity Advisor China Region M
41.34
+2.50%
FHKCX Fidelity China Region
42.32
+2.49%
FERIX Fidelity Advisor Emerging Asia I
51.58
+2.32%
FIQPX Fidelity Advisor Emerging Asia Z
51.61
+2.32%
FEAAX Fidelity Advisor Emerging Asia A
49.12
+2.31%
FERCX Fidelity Advisor Emerging Asia C
41.62
+2.31%
FSEAX Fidelity Emerging Asia
51.12
+2.30%
FEATX Fidelity Advisor Emerging Asia M
46.78
+2.30%
FSMEX Fidelity Select Medical Tech and Devcs
68.71
+2.22%
FAMKX Fidelity Advisor Focused Em Mkts A
33.85
+1.93%
FTMKX Fidelity Advisor Focused Em Mkts M
33.44
+1.92%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.99
+1.92%
FMCKX Fidelity Advisor Focused Em Mkts C
31.36
+1.92%
FIMKX Fidelity Advisor Focused Em Mkts I
34.04
+1.92%
TARKX Tarkio
31.32
+1.46%
AEMVX Acadian Emerging Markets Y
24.44
+1.41%
AEMGX Acadian Emerging Markets Investor
24.51
+1.41%
AEMZX Acadian Emerging Markets I
24.51
+1.41%
BHCFX Baron Health Care Fund
21.27
+1.38%
BHCUX Baron Health Care Fund
21.55
+1.36%
BHCHX Baron Health Care Fund
21.56
+1.36%
RYVYX Rydex NASDAQ-100 2x Strategy H
552.59
+1.27%
RYVLX Rydex NASDAQ-100 2x Strategy A
552.76
+1.27%
RYCCX Rydex NASDAQ-100 2x Strategy C
397.68
+1.27%
VWIGX Vanguard International Growth Inv
36.86
+1.26%
VWILX Vanguard International Growth Adm
117.30
+1.26%
LZOEX Lazard Emerging Markets Equity Portfolio
20.65
+1.23%
RLEMX Lazard Emerging Markets Equity R6
20.01
+1.21%
CCWIX Baird Chautauqua International Gr Instl
19.81
+1.17%
LZEMX Lazard Emerging Markets Equity Portfolio
19.99
+1.16%
BRIFX Baron Real Estate Income Retail
16.88
+1.14%
TTMIX T. Rowe Price Comm & Tech I
157.72
+1.13%
PRMTX T. Rowe Price Comm & Tech Investor
156.93
+1.13%
CCWSX Baird Chautauqua International Gr Inv
19.62
+1.13%
BRIUX Baron Real Estate Income R6
17.07
+1.13%
BRIIX Baron Real Estate Income Institutional
17.09
+1.12%
AVALX Aegis Value I
41.40
+1.12%
DXQLX Direxion Monthly NASDAQ-100 Bull 1.75X Fund
87.63
+1.10%
KINCX Kinetics Internet Adv C
65.68
+1.08%
KINAX Kinetics Internet Adv A
80.48
+1.07%
WWWFX Kinetics Internet No Load
89.17
+1.07%
TDMTX Templeton Developing Markets C
20.02
+1.06%
TDMRX Templeton Developing Markets R
20.03
+1.06%
BREUX Baron Real Estate R6
42.42
+1.05%
BREIX Baron Real Estate Institutional
42.43
+1.05%
FPBFX Fidelity Pacific Basin
34.97
+1.04%
FDEVX Templeton Developing Markets R6
20.41
+1.04%
TDADX Templeton Developing Markets Adv
20.42
+1.04%
BREFX Baron Real Estate Retail
41.12
+1.03%
TEDMX Templeton Developing Markets A
20.56
+1.03%
QSTFX Quantified STF Investor
18.26
+1.00%
QSTAX Quantified STF Advisor
17.26
+0.99%
CNWIX Calamos Evolving World Growth I
20.52
+0.98%
LGRCX Loomis Sayles Growth Fund
21.62
+0.98%
CNWDX Calamos Evolving World Growth C
18.58
+0.98%
LGRRX Loomis Sayles Growth Fund
26.03
+0.97%
AULNX American Century Ultra G
103.56
+0.95%
CNWGX Calamos Evolving World Growth A
20.30
+0.94%
TWUAX American Century Ultra Fund
85.80
+0.94%
LSGRX Loomis Sayles Growth Y
28.99
+0.94%
TWUIX American Century Ultra Fund
98.90
+0.94%
AULDX American Century Ultra R6
100.02
+0.94%
AULGX American Century Ultra R5
98.99
+0.94%
AULYX American Century Ultra Y
100.16
+0.94%
LGRNX Loomis Sayles Growth Fund
29.08
+0.94%
AULRX American Century Ultra R
81.10
+0.93%
TWCUX American Century Ultra Fund
93.01
+0.93%
PRHSX T. Rowe Price Health Sciences
100.69
+0.93%
THISX T. Rowe Price Health Sciences I
101.04
+0.93%
TWCCX American Century Ultra Fund
63.49
+0.92%
DCINX Dunham International Stock C
18.06
+0.89%
FOCKX Fidelity OTC K
21.53
+0.89%
DAINX Dunham International Stock A
19.58
+0.88%
DNINX Dunham International Stock Fund
19.77
+0.87%
ISCAX Federated Hermes Intl Small-Mid Co A
40.75
+0.87%
FOCPX Fidelity OTC
20.98
+0.87%
FOTJX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTGX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTHX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTDX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
FOTEX Fidelity Advisor OTC Fund - Cla
20.98
+0.87%
ISCIX Federated Hermes Intl Small-Mid Co IS
42.13
+0.86%
MOWNX Moerus Worldwide Value N
17.58
+0.86%
MOWIX Moerus Worldwide Value Institutional
17.64
+0.86%
ISCCX Federated Hermes Intl Small-Mid Co C
27.44
+0.85%
SGGIX DWS Large Cap Focus Growth Inst
92.35
+0.84%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.00
+0.84%
GQGIX GQG Partners Emerging Markets EquityInst
18.01
+0.84%