Mercado abrirá em 4 h 30 min

Rydex Monthly Rbl NASDAQ-100 2x Strt H (RMQHX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
593,63+12,73 (+2,19%)
No fechamento: 08:00PM EDT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024593,63593,63593,63593,63593,63-
24 de jun. de 2024580,90580,90580,90580,90580,90-
21 de jun. de 2024593,79593,79593,79593,79593,79-
20 de jun. de 2024596,94596,94596,94596,94596,94-
18 de jun. de 2024606,03606,03606,03606,03606,03-
17 de jun. de 2024605,70605,70605,70605,70605,70-
14 de jun. de 2024592,11592,11592,11592,11592,11-
13 de jun. de 2024587,22587,22587,22587,22587,22-
12 de jun. de 2024581,04581,04581,04581,04581,04-
11 de jun. de 2024566,63566,63566,63566,63566,63-
10 de jun. de 2024559,03559,03559,03559,03559,03-
07 de jun. de 2024554,97554,97554,97554,97554,97-
06 de jun. de 2024556,19556,19556,19556,19556,19-
05 de jun. de 2024556,97556,97556,97556,97556,97-
04 de jun. de 2024535,41535,41535,41535,41535,41-
03 de jun. de 2024532,40532,40532,40532,40532,40-
31 de mai. de 2024529,03529,03529,03529,03529,03-
30 de mai. de 2024529,20529,20529,20529,20529,20-
29 de mai. de 2024539,99539,99539,99539,99539,99-
28 de mai. de 2024547,18547,18547,18547,18547,18-
24 de mai. de 2024543,98543,98543,98543,98543,98-
23 de mai. de 2024534,21534,21534,21534,21534,21-
22 de mai. de 2024538,86538,86538,86538,86538,86-
21 de mai. de 2024539,34539,34539,34539,34539,34-
20 de mai. de 2024537,32537,32537,32537,32537,32-
17 de mai. de 2024530,56530,56530,56530,56530,56-
16 de mai. de 2024531,42531,42531,42531,42531,42-
15 de mai. de 2024533,48533,48533,48533,48533,48-
14 de mai. de 2024518,61518,61518,61518,61518,61-
13 de mai. de 2024512,00512,00512,00512,00512,00-
10 de mai. de 2024510,12510,12510,12510,12510,12-
09 de mai. de 2024507,63507,63507,63507,63507,63-
08 de mai. de 2024506,05506,05506,05506,05506,05-
07 de mai. de 2024506,52506,52506,52506,52506,52-
06 de mai. de 2024506,62506,62506,62506,62506,62-
03 de mai. de 2024495,86495,86495,86495,86495,86-
02 de mai. de 2024477,00477,00477,00477,00477,00-
01 de mai. de 2024465,12465,12465,12465,12465,12-
30 de abr. de 2024471,85471,85471,85471,85471,85-
29 de abr. de 2024491,34491,34491,34491,34491,34-
26 de abr. de 2024487,86487,86487,86487,86487,86-
25 de abr. de 2024471,77471,77471,77471,77471,77-
24 de abr. de 2024477,26477,26477,26477,26477,26-
23 de abr. de 2024474,21474,21474,21474,21474,21-
22 de abr. de 2024459,52459,52459,52459,52459,52-
19 de abr. de 2024449,90449,90449,90449,90449,90-
18 de abr. de 2024470,36470,36470,36470,36470,36-
17 de abr. de 2024476,14476,14476,14476,14476,14-
16 de abr. de 2024488,76488,76488,76488,76488,76-
15 de abr. de 2024488,49488,49488,49488,49488,49-
12 de abr. de 2024505,61505,61505,61505,61505,61-
11 de abr. de 2024523,08523,08523,08523,08523,08-
10 de abr. de 2024506,32506,32506,32506,32506,32-
09 de abr. de 2024515,49515,49515,49515,49515,49-
08 de abr. de 2024511,62511,62511,62511,62511,62-
05 de abr. de 2024512,19512,19512,19512,19512,19-
04 de abr. de 2024499,33499,33499,33499,33499,33-
03 de abr. de 2024515,53515,53515,53515,53515,53-
02 de abr. de 2024513,30513,30513,30513,30513,30-
01 de abr. de 2024523,05523,05523,05523,05523,05-
28 de mar. de 2024521,10521,10521,10521,10521,10-
27 de mar. de 2024522,91522,91522,91522,91522,91-
26 de mar. de 2024519,04519,04519,04519,04519,04-
25 de mar. de 2024522,84522,84522,84522,84522,84-
22 de mar. de 2024526,53526,53526,53526,53526,53-
21 de mar. de 2024525,67525,67525,67525,67525,67-
20 de mar. de 2024521,26521,26521,26521,26521,26-
19 de mar. de 2024509,38509,38509,38509,38509,38-
18 de mar. de 2024506,84506,84506,84506,84506,84-
15 de mar. de 2024497,06497,06497,06497,06497,06-
14 de mar. de 2024509,00509,00509,00509,00509,00-
13 de mar. de 2024512,02512,02512,02512,02512,02-
12 de mar. de 2024520,56520,56520,56520,56520,56-
11 de mar. de 2024505,59505,59505,59505,59505,59-
08 de mar. de 2024509,50509,50509,50509,50509,50-
07 de mar. de 2024525,37525,37525,37525,37525,37-
06 de mar. de 2024509,64509,64509,64509,64509,64-
05 de mar. de 2024502,98502,98502,98502,98502,98-
04 de mar. de 2024521,70521,70521,70521,70521,70-
01 de mar. de 2024526,11526,11526,11526,11526,11-
29 de fev. de 2024511,52511,52511,52511,52511,52-
28 de fev. de 2024502,40502,40502,40502,40502,40-
27 de fev. de 2024507,63507,63507,63507,63507,63-
26 de fev. de 2024505,64505,64505,64505,64505,64-
23 de fev. de 2024506,03506,03506,03506,03506,03-
22 de fev. de 2024509,74509,74509,74509,74509,74-
21 de fev. de 2024481,52481,52481,52481,52481,52-
20 de fev. de 2024485,22485,22485,22485,22485,22-
16 de fev. de 2024492,86492,86492,86492,86492,86-
15 de fev. de 2024501,74501,74501,74501,74501,74-
14 de fev. de 2024499,61499,61499,61499,61499,61-
13 de fev. de 2024488,48488,48488,48488,48488,48-
12 de fev. de 2024503,81503,81503,81503,81503,81-
09 de fev. de 2024508,16508,16508,16508,16508,16-
08 de fev. de 2024498,59498,59498,59498,59498,59-
07 de fev. de 2024497,10497,10497,10497,10497,10-
06 de fev. de 2024487,33487,33487,33487,33487,33-
05 de fev. de 2024489,50489,50489,50489,50489,50-
02 de fev. de 2024491,23491,23491,23491,23491,23-
01 de fev. de 2024475,34475,34475,34475,34475,34-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...