Mercado fechado

Rydex NASDAQ-100 2x Strategy A (RYVLX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
447,89+17,03 (+3,95%)
No fechamento: 08:00PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024------
02 de mai. de 2024430,86430,86430,86430,86430,86-
01 de mai. de 2024420,16420,16420,16420,16420,16-
30 de abr. de 2024426,26426,26426,26426,26426,26-
29 de abr. de 2024443,36443,36443,36443,36443,36-
26 de abr. de 2024440,29440,29440,29440,29440,29-
25 de abr. de 2024426,49426,49426,49426,49426,49-
24 de abr. de 2024431,23431,23431,23431,23431,23-
23 de abr. de 2024428,60428,60428,60428,60428,60-
22 de abr. de 2024416,13416,13416,13416,13416,13-
19 de abr. de 2024407,99407,99407,99407,99407,99-
18 de abr. de 2024425,63425,63425,63425,63425,63-
17 de abr. de 2024430,67430,67430,67430,67430,67-
16 de abr. de 2024441,71441,71441,71441,71441,71-
15 de abr. de 2024441,50441,50441,50441,50441,50-
12 de abr. de 2024456,72456,72456,72456,72456,72-
11 de abr. de 2024472,56472,56472,56472,56472,56-
10 de abr. de 2024457,66457,66457,66457,66457,66-
09 de abr. de 2024465,91465,91465,91465,91465,91-
08 de abr. de 2024462,45462,45462,45462,45462,45-
05 de abr. de 2024462,91462,91462,91462,91462,91-
04 de abr. de 2024451,59451,59451,59451,59451,59-
03 de abr. de 2024466,20466,20466,20466,20466,20-
02 de abr. de 2024464,21464,21464,21464,21464,21-
01 de abr. de 2024473,03473,03473,03473,03473,03-
28 de mar. de 2024471,20471,20471,20471,20471,20-
27 de mar. de 2024472,96472,96472,96472,96472,96-
26 de mar. de 2024469,48469,48469,48469,48469,48-
25 de mar. de 2024472,93472,93472,93472,93472,93-
22 de mar. de 2024475,56475,56475,56475,56475,56-
21 de mar. de 2024475,56475,56475,56475,56475,56-
20 de mar. de 2024471,53471,53471,53471,53471,53-
19 de mar. de 2024460,80460,80460,80460,80460,80-
18 de mar. de 2024449,76449,76449,76449,76449,76-
15 de mar. de 2024449,76449,76449,76449,76449,76-
14 de mar. de 2024460,60460,60460,60460,60460,60-
13 de mar. de 2024463,34463,34463,34463,34463,34-
12 de mar. de 2024471,14471,14471,14471,14471,14-
11 de mar. de 2024457,66457,66457,66457,66457,66-
08 de mar. de 2024461,20461,20461,20461,20461,20-
07 de mar. de 2024475,85475,85475,85475,85475,85-
06 de mar. de 2024461,61461,61461,61461,61461,61-
05 de mar. de 2024455,62455,62455,62455,62455,62-
04 de mar. de 2024472,72472,72472,72472,72472,72-
01 de mar. de 2024476,76476,76476,76476,76476,76-
29 de fev. de 2024463,55463,55463,55463,55463,55-
28 de fev. de 2024454,99454,99454,99454,99454,99-
27 de fev. de 2024459,97459,97459,97459,97459,97-
26 de fev. de 2024458,09458,09458,09458,09458,09-
23 de fev. de 2024458,43458,43458,43458,43458,43-
22 de fev. de 2024461,99461,99461,99461,99461,99-
21 de fev. de 2024435,96435,96435,96435,96435,96-
20 de fev. de 2024439,40439,40439,40439,40439,40-
16 de fev. de 2024446,51446,51446,51446,51446,51-
15 de fev. de 2024454,95454,95454,95454,95454,95-
14 de fev. de 2024452,94452,94452,94452,94452,94-
13 de fev. de 2024442,64442,64442,64442,64442,64-
12 de fev. de 2024457,13457,13457,13457,13457,13-
09 de fev. de 2024461,24461,24461,24461,24461,24-
08 de fev. de 2024452,29452,29452,29452,29452,29-
07 de fev. de 2024450,90450,90450,90450,90450,90-
06 de fev. de 2024441,84441,84441,84441,84441,84-
05 de fev. de 2024443,88443,88443,88443,88443,88-
02 de fev. de 2024445,49445,49445,49445,49445,49-
01 de fev. de 2024430,95430,95430,95430,95430,95-
31 de jan. de 2024420,85420,85420,85420,85420,85-
30 de jan. de 2024437,95437,95437,95437,95437,95-
29 de jan. de 2024444,01444,01444,01444,01444,01-
26 de jan. de 2024435,34435,34435,34435,34435,34-
25 de jan. de 2024440,43440,43440,43440,43440,43-
24 de jan. de 2024439,65439,65439,65439,65439,65-
23 de jan. de 2024434,98434,98434,98434,98434,98-
22 de jan. de 2024431,42431,42431,42431,42431,42-
19 de jan. de 2024430,72430,72430,72430,72430,72-
18 de jan. de 2024414,69414,69414,69414,69414,69-
17 de jan. de 2024402,96402,96402,96402,96402,96-
16 de jan. de 2024407,63407,63407,63407,63407,63-
12 de jan. de 2024407,90407,90407,90407,90407,90-
11 de jan. de 2024407,55407,55407,55407,55407,55-
10 de jan. de 2024406,30406,30406,30406,30406,30-
09 de jan. de 2024400,90400,90400,90400,90400,90-
08 de jan. de 2024399,56399,56399,56399,56399,56-
05 de jan. de 2024383,54383,54383,54383,54383,54-
04 de jan. de 2024382,58382,58382,58382,58382,58-
03 de jan. de 2024386,76386,76386,76386,76386,76-
02 de jan. de 2024395,14395,14395,14395,14395,14-
29 de dez. de 2023409,02409,02409,02409,02409,02-
28 de dez. de 2023412,77412,77412,77412,77412,77-
27 de dez. de 2023413,28413,28413,28413,28413,28-
26 de dez. de 2023411,95411,95411,95411,95411,95-
22 de dez. de 2023407,25407,25407,25407,25407,25-
21 de dez. de 2023406,45406,45406,45406,45406,45-
20 de dez. de 2023396,82396,82396,82396,82396,82-
19 de dez. de 2023409,45409,45409,45409,45409,45-
18 de dez. de 2023405,40405,40405,40405,40405,40-
15 de dez. de 2023400,39400,39400,39400,39400,39-
14 de dez. de 2023396,53396,53396,53396,53396,53-
13 de dez. de 2023397,72397,72397,72397,72397,72-
12 de dez. de 2023387,95387,95387,95387,95387,95-
11 de dez. de 2023381,76381,76381,76381,76381,76-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...