Mercado abrirá em 57 mins

Rydex Nova Fund (RYNVX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
128,30+1,56 (+1,23%)
No fechamento: 08:01PM EDT
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024128,30128,30128,30128,30128,30-
30 de mai. de 2024126,74126,74126,74126,74126,74-
29 de mai. de 2024127,92127,92127,92127,92127,92-
28 de mai. de 2024129,34129,34129,34129,34129,34-
24 de mai. de 2024129,29129,29129,29129,29129,29-
23 de mai. de 2024127,98127,98127,98127,98127,98-
22 de mai. de 2024129,45129,45129,45129,45129,45-
21 de mai. de 2024130,01130,01130,01130,01130,01-
20 de mai. de 2024129,53129,53129,53129,53129,53-
17 de mai. de 2024129,35129,35129,35129,35129,35-
16 de mai. de 2024129,12129,12129,12129,12129,12-
15 de mai. de 2024129,53129,53129,53129,53129,53-
14 de mai. de 2024127,24127,24127,24127,24127,24-
13 de mai. de 2024126,32126,32126,32126,32126,32-
10 de mai. de 2024126,36126,36126,36126,36126,36-
09 de mai. de 2024126,08126,08126,08126,08126,08-
08 de mai. de 2024125,08125,08125,08125,08125,08-
07 de mai. de 2024125,10125,10125,10125,10125,10-
06 de mai. de 2024124,86124,86124,86124,86124,86-
03 de mai. de 2024122,97122,97122,97122,97122,97-
02 de mai. de 2024120,71120,71120,71120,71120,71-
01 de mai. de 2024119,08119,08119,08119,08119,08-
30 de abr. de 2024119,71119,71119,71119,71119,71-
29 de abr. de 2024122,62122,62122,62122,62122,62-
26 de abr. de 2024122,03122,03122,03122,03122,03-
25 de abr. de 2024120,24120,24120,24120,24120,24-
24 de abr. de 2024121,08121,08121,08121,08121,08-
23 de abr. de 2024121,07121,07121,07121,07121,07-
22 de abr. de 2024118,95118,95118,95118,95118,95-
19 de abr. de 2024117,41117,41117,41117,41117,41-
18 de abr. de 2024118,99118,99118,99118,99118,99-
17 de abr. de 2024119,40119,40119,40119,40119,40-
16 de abr. de 2024120,46120,46120,46120,46120,46-
15 de abr. de 2024120,85120,85120,85120,85120,85-
12 de abr. de 2024123,10123,10123,10123,10123,10-
11 de abr. de 2024125,84125,84125,84125,84125,84-
10 de abr. de 2024124,46124,46124,46124,46124,46-
09 de abr. de 2024126,31126,31126,31126,31126,31-
08 de abr. de 2024126,03126,03126,03126,03126,03-
05 de abr. de 2024126,08126,08126,08126,08126,08-
04 de abr. de 2024124,07124,07124,07124,07124,07-
03 de abr. de 2024126,41126,41126,41126,41126,41-
02 de abr. de 2024126,21126,21126,21126,21126,21-
01 de abr. de 2024127,57127,57127,57127,57127,57-
28 de mar. de 2024127,98127,98127,98127,98127,98-
27 de mar. de 2024127,86127,86127,86127,86127,86-
26 de mar. de 2024126,23126,23126,23126,23126,23-
25 de mar. de 2024126,74126,74126,74126,74126,74-
22 de mar. de 2024127,33127,33127,33127,33127,33-
21 de mar. de 2024127,63127,63127,63127,63127,63-
20 de mar. de 2024127,03127,03127,03127,03127,03-
19 de mar. de 2024125,35125,35125,35125,35125,35-
18 de mar. de 2024124,32124,32124,32124,32124,32-
15 de mar. de 2024123,17123,17123,17123,17123,17-
14 de mar. de 2024124,42124,42124,42124,42124,42-
13 de mar. de 2024124,93124,93124,93124,93124,93-
12 de mar. de 2024125,27125,27125,27125,27125,27-
11 de mar. de 2024123,23123,23123,23123,23123,23-
08 de mar. de 2024123,45123,45123,45123,45123,45-
07 de mar. de 2024124,66124,66124,66124,66124,66-
06 de mar. de 2024122,78122,78122,78122,78122,78-
05 de mar. de 2024121,84121,84121,84121,84121,84-
04 de mar. de 2024123,72123,72123,72123,72123,72-
01 de mar. de 2024123,95123,95123,95123,95123,95-
29 de fev. de 2024122,43122,43122,43122,43122,43-
28 de fev. de 2024121,54121,54121,54121,54121,54-
27 de fev. de 2024121,81121,81121,81121,81121,81-
26 de fev. de 2024121,51121,51121,51121,51121,51-
23 de fev. de 2024122,21122,21122,21122,21122,21-
22 de fev. de 2024122,16122,16122,16122,16122,16-
21 de fev. de 2024118,43118,43118,43118,43118,43-
20 de fev. de 2024118,23118,23118,23118,23118,23-
16 de fev. de 2024119,30119,30119,30119,30119,30-
15 de fev. de 2024120,19120,19120,19120,19120,19-
14 de fev. de 2024119,10119,10119,10119,10119,10-
13 de fev. de 2024117,42117,42117,42117,42117,42-
12 de fev. de 2024119,90119,90119,90119,90119,90-
09 de fev. de 2024120,07120,07120,07120,07120,07-
08 de fev. de 2024119,07119,07119,07119,07119,07-
07 de fev. de 2024118,97118,97118,97118,97118,97-
06 de fev. de 2024117,53117,53117,53117,53117,53-
05 de fev. de 2024117,11117,11117,11117,11117,11-
02 de fev. de 2024117,70117,70117,70117,70117,70-
01 de fev. de 2024115,89115,89115,89115,89115,89-
31 de jan. de 2024113,76113,76113,76113,76113,76-
30 de jan. de 2024116,58116,58116,58116,58116,58-
29 de jan. de 2024116,69116,69116,69116,69116,69-
26 de jan. de 2024115,39115,39115,39115,39115,39-
25 de jan. de 2024115,54115,54115,54115,54115,54-
24 de jan. de 2024114,64114,64114,64114,64114,64-
23 de jan. de 2024114,51114,51114,51114,51114,51-
22 de jan. de 2024114,02114,02114,02114,02114,02-
19 de jan. de 2024113,66113,66113,66113,66113,66-
18 de jan. de 2024111,62111,62111,62111,62111,62-
17 de jan. de 2024110,16110,16110,16110,16110,16-
16 de jan. de 2024111,12111,12111,12111,12111,12-
12 de jan. de 2024111,77111,77111,77111,77111,77-
11 de jan. de 2024111,67111,67111,67111,67111,67-
10 de jan. de 2024111,79111,79111,79111,79111,79-
09 de jan. de 2024110,85110,85110,85110,85110,85-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...