Mercado fechado

Rydex NASDAQ-100 2x Strategy H (RYVYX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
457,71+9,95 (+2,22%)
No fechamento: 08:01PM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024457,71457,71457,71457,71457,71-
03 de mai. de 2024447,76447,76447,76447,76447,76-
02 de mai. de 2024430,73430,73430,73430,73430,73-
01 de mai. de 2024420,03420,03420,03420,03420,03-
30 de abr. de 2024426,13426,13426,13426,13426,13-
29 de abr. de 2024443,23443,23443,23443,23443,23-
26 de abr. de 2024440,15440,15440,15440,15440,15-
25 de abr. de 2024426,36426,36426,36426,36426,36-
24 de abr. de 2024431,10431,10431,10431,10431,10-
23 de abr. de 2024428,48428,48428,48428,48428,48-
22 de abr. de 2024416,01416,01416,01416,01416,01-
19 de abr. de 2024407,87407,87407,87407,87407,87-
18 de abr. de 2024425,51425,51425,51425,51425,51-
17 de abr. de 2024430,53430,53430,53430,53430,53-
16 de abr. de 2024441,57441,57441,57441,57441,57-
15 de abr. de 2024441,36441,36441,36441,36441,36-
12 de abr. de 2024456,58456,58456,58456,58456,58-
11 de abr. de 2024472,42472,42472,42472,42472,42-
10 de abr. de 2024457,52457,52457,52457,52457,52-
09 de abr. de 2024465,77465,77465,77465,77465,77-
08 de abr. de 2024462,31462,31462,31462,31462,31-
05 de abr. de 2024462,77462,77462,77462,77462,77-
04 de abr. de 2024451,46451,46451,46451,46451,46-
03 de abr. de 2024466,06466,06466,06466,06466,06-
02 de abr. de 2024464,07464,07464,07464,07464,07-
01 de abr. de 2024472,89472,89472,89472,89472,89-
28 de mar. de 2024471,06471,06471,06471,06471,06-
27 de mar. de 2024472,81472,81472,81472,81472,81-
26 de mar. de 2024469,34469,34469,34469,34469,34-
25 de mar. de 2024472,79472,79472,79472,79472,79-
22 de mar. de 2024475,41475,41475,41475,41475,41-
21 de mar. de 2024475,41475,41475,41475,41475,41-
20 de mar. de 2024471,39471,39471,39471,39471,39-
19 de mar. de 2024460,65460,65460,65460,65460,65-
18 de mar. de 2024449,62449,62449,62449,62449,62-
15 de mar. de 2024449,62449,62449,62449,62449,62-
14 de mar. de 2024460,46460,46460,46460,46460,46-
13 de mar. de 2024463,19463,19463,19463,19463,19-
12 de mar. de 2024470,99470,99470,99470,99470,99-
11 de mar. de 2024457,51457,51457,51457,51457,51-
08 de mar. de 2024461,05461,05461,05461,05461,05-
07 de mar. de 2024475,70475,70475,70475,70475,70-
06 de mar. de 2024461,46461,46461,46461,46461,46-
05 de mar. de 2024455,48455,48455,48455,48455,48-
04 de mar. de 2024472,58472,58472,58472,58472,58-
01 de mar. de 2024476,61476,61476,61476,61476,61-
29 de fev. de 2024463,41463,41463,41463,41463,41-
28 de fev. de 2024454,85454,85454,85454,85454,85-
27 de fev. de 2024459,83459,83459,83459,83459,83-
26 de fev. de 2024457,94457,94457,94457,94457,94-
23 de fev. de 2024458,29458,29458,29458,29458,29-
22 de fev. de 2024461,84461,84461,84461,84461,84-
21 de fev. de 2024435,82435,82435,82435,82435,82-
20 de fev. de 2024439,26439,26439,26439,26439,26-
16 de fev. de 2024446,37446,37446,37446,37446,37-
15 de fev. de 2024454,80454,80454,80454,80454,80-
14 de fev. de 2024452,79452,79452,79452,79452,79-
13 de fev. de 2024442,49442,49442,49442,49442,49-
12 de fev. de 2024456,98456,98456,98456,98456,98-
09 de fev. de 2024461,09461,09461,09461,09461,09-
08 de fev. de 2024452,14452,14452,14452,14452,14-
07 de fev. de 2024450,75450,75450,75450,75450,75-
06 de fev. de 2024441,70441,70441,70441,70441,70-
05 de fev. de 2024443,74443,74443,74443,74443,74-
02 de fev. de 2024445,35445,35445,35445,35445,35-
01 de fev. de 2024430,80430,80430,80430,80430,80-
31 de jan. de 2024420,71420,71420,71420,71420,71-
30 de jan. de 2024437,81437,81437,81437,81437,81-
29 de jan. de 2024443,87443,87443,87443,87443,87-
26 de jan. de 2024435,19435,19435,19435,19435,19-
25 de jan. de 2024440,28440,28440,28440,28440,28-
24 de jan. de 2024439,50439,50439,50439,50439,50-
23 de jan. de 2024434,84434,84434,84434,84434,84-
22 de jan. de 2024431,28431,28431,28431,28431,28-
19 de jan. de 2024430,58430,58430,58430,58430,58-
18 de jan. de 2024414,56414,56414,56414,56414,56-
17 de jan. de 2024402,82402,82402,82402,82402,82-
16 de jan. de 2024407,49407,49407,49407,49407,49-
12 de jan. de 2024407,76407,76407,76407,76407,76-
11 de jan. de 2024407,41407,41407,41407,41407,41-
10 de jan. de 2024406,16406,16406,16406,16406,16-
09 de jan. de 2024400,76400,76400,76400,76400,76-
08 de jan. de 2024399,43399,43399,43399,43399,43-
05 de jan. de 2024383,41383,41383,41383,41383,41-
04 de jan. de 2024382,46382,46382,46382,46382,46-
03 de jan. de 2024386,63386,63386,63386,63386,63-
02 de jan. de 2024395,01395,01395,01395,01395,01-
29 de dez. de 2023408,89408,89408,89408,89408,89-
28 de dez. de 2023412,64412,64412,64412,64412,64-
27 de dez. de 2023413,14413,14413,14413,14413,14-
26 de dez. de 2023411,82411,82411,82411,82411,82-
22 de dez. de 2023407,11407,11407,11407,11407,11-
21 de dez. de 2023406,31406,31406,31406,31406,31-
20 de dez. de 2023396,69396,69396,69396,69396,69-
19 de dez. de 2023409,31409,31409,31409,31409,31-
18 de dez. de 2023405,27405,27405,27405,27405,27-
15 de dez. de 2023400,26400,26400,26400,26400,26-
14 de dez. de 2023396,39396,39396,39396,39396,39-
13 de dez. de 2023397,59397,59397,59397,59397,59-
12 de dez. de 2023387,81387,81387,81387,81387,81-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...