Nasdaq - Delayed Quote USD

Rydex Transportation Inv (RYPIX)

58.28 -0.53 (-0.90%)
At close: 8:05 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 58.28 58.28 58.28 58.28 58.28 -
Oct 22, 2024 58.81 58.81 58.81 58.81 58.81 -
Oct 21, 2024 58.48 58.48 58.48 58.48 58.48 -
Oct 18, 2024 59.20 59.20 59.20 59.20 59.20 -
Oct 17, 2024 58.78 58.78 58.78 58.78 58.78 -
Oct 16, 2024 59.39 59.39 59.39 59.39 59.39 -
Oct 15, 2024 58.48 58.48 58.48 58.48 58.48 -
Oct 14, 2024 59.01 59.01 59.01 59.01 59.01 -
Oct 11, 2024 58.85 58.85 58.85 58.85 58.85 -
Oct 10, 2024 58.23 58.23 58.23 58.23 58.23 -
Oct 9, 2024 58.35 58.35 58.35 58.35 58.35 -
Oct 8, 2024 58.12 58.12 58.12 58.12 58.12 -
Oct 7, 2024 58.08 58.08 58.08 58.08 58.08 -
Oct 4, 2024 58.51 58.51 58.51 58.51 58.51 -
Oct 3, 2024 57.68 57.68 57.68 57.68 57.68 -
Oct 2, 2024 58.64 58.64 58.64 58.64 58.64 -
Oct 1, 2024 59.06 59.06 59.06 59.06 59.06 -
Sep 30, 2024 59.56 59.56 59.56 59.56 59.56 -
Sep 27, 2024 59.92 59.92 59.92 59.92 59.92 -
Sep 26, 2024 59.34 59.34 59.34 59.34 59.34 -
Sep 25, 2024 58.51 58.51 58.51 58.51 58.51 -
Sep 24, 2024 59.31 59.31 59.31 59.31 59.31 -
Sep 23, 2024 58.18 58.18 58.18 58.18 58.18 -
Sep 20, 2024 57.72 57.72 57.72 57.72 57.72 -
Sep 19, 2024 58.97 58.97 58.97 58.97 58.97 -
Sep 18, 2024 57.52 57.52 57.52 57.52 57.52 -
Sep 17, 2024 57.56 57.56 57.56 57.56 57.56 -
Sep 16, 2024 56.82 56.82 56.82 56.82 56.82 -
Sep 13, 2024 56.67 56.67 56.67 56.67 56.67 -
Sep 12, 2024 56.14 56.14 56.14 56.14 56.14 -
Sep 11, 2024 56.00 56.00 56.00 56.00 56.00 -
Sep 10, 2024 55.69 55.69 55.69 55.69 55.69 -
Sep 9, 2024 55.87 55.87 55.87 55.87 55.87 -
Sep 6, 2024 55.14 55.14 55.14 55.14 55.14 -
Sep 5, 2024 56.36 56.36 56.36 56.36 56.36 -
Sep 4, 2024 56.59 56.59 56.59 56.59 56.59 -
Sep 3, 2024 56.21 56.21 56.21 56.21 56.21 -
Aug 30, 2024 56.91 56.91 56.91 56.91 56.91 -
Aug 29, 2024 56.21 56.21 56.21 56.21 56.21 -
Aug 28, 2024 55.86 55.86 55.86 55.86 55.86 -
Aug 27, 2024 56.39 56.39 56.39 56.39 56.39 -
Aug 26, 2024 56.56 56.56 56.56 56.56 56.56 -
Aug 23, 2024 57.00 57.00 57.00 57.00 57.00 -
Aug 22, 2024 55.62 55.62 55.62 55.62 55.62 -
Aug 21, 2024 56.23 56.23 56.23 56.23 56.23 -
Aug 20, 2024 55.56 55.56 55.56 55.56 55.56 -
Aug 19, 2024 56.09 56.09 56.09 56.09 56.09 -
Aug 16, 2024 55.21 55.21 55.21 55.21 55.21 -
Aug 15, 2024 55.05 55.05 55.05 55.05 55.05 -
Aug 14, 2024 53.73 53.73 53.73 53.73 53.73 -
Aug 13, 2024 53.97 53.97 53.97 53.97 53.97 -
Aug 12, 2024 52.94 52.94 52.94 52.94 52.94 -
Aug 9, 2024 53.53 53.53 53.53 53.53 53.53 -
Aug 8, 2024 53.89 53.89 53.89 53.89 53.89 -
Aug 7, 2024 52.47 52.47 52.47 52.47 52.47 -
Aug 6, 2024 53.27 53.27 53.27 53.27 53.27 -
Aug 5, 2024 52.64 52.64 52.64 52.64 52.64 -
Aug 2, 2024 53.91 53.91 53.91 53.91 53.91 -
Aug 1, 2024 55.80 55.80 55.80 55.80 55.80 -
Jul 31, 2024 57.65 57.65 57.65 57.65 57.65 -
Jul 30, 2024 56.90 56.90 56.90 56.90 56.90 -
Jul 29, 2024 56.93 56.93 56.93 56.93 56.93 -
Jul 26, 2024 56.87 56.87 56.87 56.87 56.87 -
Jul 25, 2024 56.70 56.70 56.70 56.70 56.70 -
Jul 24, 2024 56.52 56.52 56.52 56.52 56.52 -
Jul 23, 2024 58.29 58.29 58.29 58.29 58.29 -
Jul 22, 2024 59.37 59.37 59.37 59.37 59.37 -
Jul 19, 2024 58.63 58.63 58.63 58.63 58.63 -
Jul 18, 2024 59.45 59.45 59.45 59.45 59.45 -
Jul 17, 2024 60.25 60.25 60.25 60.25 60.25 -
Jul 16, 2024 61.40 61.40 61.40 61.40 61.40 -
Jul 15, 2024 59.83 59.83 59.83 59.83 59.83 -
Jul 12, 2024 59.37 59.37 59.37 59.37 59.37 -
Jul 11, 2024 58.57 58.57 58.57 58.57 58.57 -
Jul 10, 2024 58.02 58.02 58.02 58.02 58.02 -
Jul 9, 2024 57.50 57.50 57.50 57.50 57.50 -
Jul 8, 2024 57.64 57.64 57.64 57.64 57.64 -
Jul 5, 2024 57.66 57.66 57.66 57.66 57.66 -
Jul 3, 2024 57.97 57.97 57.97 57.97 57.97 -
Jul 2, 2024 57.19 57.19 57.19 57.19 57.19 -
Jul 1, 2024 56.40 56.40 56.40 56.40 56.40 -
Jun 28, 2024 56.27 56.27 56.27 56.27 56.27 -
Jun 27, 2024 55.88 55.88 55.88 55.88 55.88 -
Jun 26, 2024 56.04 56.04 56.04 56.04 56.04 -
Jun 25, 2024 55.34 55.34 55.34 55.34 55.34 -
Jun 24, 2024 55.66 55.66 55.66 55.66 55.66 -
Jun 21, 2024 55.17 55.17 55.17 55.17 55.17 -
Jun 20, 2024 55.08 55.08 55.08 55.08 55.08 -
Jun 18, 2024 55.06 55.06 55.06 55.06 55.06 -
Jun 17, 2024 55.37 55.37 55.37 55.37 55.37 -
Jun 14, 2024 54.72 54.72 54.72 54.72 54.72 -
Jun 13, 2024 55.58 55.58 55.58 55.58 55.58 -
Jun 12, 2024 56.20 56.20 56.20 56.20 56.20 -
Jun 11, 2024 55.59 55.59 55.59 55.59 55.59 -
Jun 10, 2024 56.33 56.33 56.33 56.33 56.33 -
Jun 7, 2024 56.20 56.20 56.20 56.20 56.20 -
Jun 6, 2024 56.24 56.24 56.24 56.24 56.24 -
Jun 5, 2024 56.13 56.13 56.13 56.13 56.13 -
Jun 4, 2024 55.65 55.65 55.65 55.65 55.65 -
Jun 3, 2024 56.16 56.16 56.16 56.16 56.16 -
May 31, 2024 56.31 56.31 56.31 56.31 56.31 -
May 30, 2024 55.68 55.68 55.68 55.68 55.68 -
May 29, 2024 54.99 54.99 54.99 54.99 54.99 -
May 28, 2024 55.71 55.71 55.71 55.71 55.71 -
May 24, 2024 56.10 56.10 56.10 56.10 56.10 -
May 23, 2024 55.62 55.62 55.62 55.62 55.62 -
May 22, 2024 56.68 56.68 56.68 56.68 56.68 -
May 21, 2024 56.89 56.89 56.89 56.89 56.89 -
May 20, 2024 57.25 57.25 57.25 57.25 57.25 -
May 17, 2024 57.77 57.77 57.77 57.77 57.77 -
May 16, 2024 57.88 57.88 57.88 57.88 57.88 -
May 15, 2024 57.88 57.88 57.88 57.88 57.88 -
May 14, 2024 58.11 58.11 58.11 58.11 58.11 -
May 13, 2024 57.81 57.81 57.81 57.81 57.81 -
May 10, 2024 57.30 57.30 57.30 57.30 57.30 -
May 9, 2024 57.47 57.47 57.47 57.47 57.47 -
May 8, 2024 57.34 57.34 57.34 57.34 57.34 -
May 7, 2024 57.43 57.43 57.43 57.43 57.43 -
May 6, 2024 58.13 58.13 58.13 58.13 58.13 -
May 3, 2024 57.50 57.50 57.50 57.50 57.50 -
May 2, 2024 57.24 57.24 57.24 57.24 57.24 -
May 1, 2024 56.02 56.02 56.02 56.02 56.02 -
Apr 30, 2024 56.00 56.00 56.00 56.00 56.00 -
Apr 29, 2024 57.57 57.57 57.57 57.57 57.57 -
Apr 26, 2024 56.69 56.69 56.69 56.69 56.69 -
Apr 25, 2024 56.89 56.89 56.89 56.89 56.89 -
Apr 24, 2024 56.70 56.70 56.70 56.70 56.70 -
Apr 23, 2024 57.06 57.06 57.06 57.06 57.06 -
Apr 22, 2024 56.42 56.42 56.42 56.42 56.42 -
Apr 19, 2024 55.95 55.95 55.95 55.95 55.95 -
Apr 18, 2024 56.00 56.00 56.00 56.00 56.00 -
Apr 17, 2024 56.12 56.12 56.12 56.12 56.12 -
Apr 16, 2024 56.55 56.55 56.55 56.55 56.55 -
Apr 15, 2024 57.10 57.10 57.10 57.10 57.10 -
Apr 12, 2024 57.90 57.90 57.90 57.90 57.90 -
Apr 11, 2024 59.16 59.16 59.16 59.16 59.16 -
Apr 10, 2024 58.86 58.86 58.86 58.86 58.86 -
Apr 9, 2024 60.31 60.31 60.31 60.31 60.31 -
Apr 8, 2024 59.75 59.75 59.75 59.75 59.75 -
Apr 5, 2024 59.28 59.28 59.28 59.28 59.28 -
Apr 4, 2024 59.05 59.05 59.05 59.05 59.05 -
Apr 3, 2024 59.82 59.82 59.82 59.82 59.82 -
Apr 2, 2024 59.65 59.65 59.65 59.65 59.65 -
Apr 1, 2024 60.47 60.47 60.47 60.47 60.47 -
Mar 28, 2024 60.86 60.86 60.86 60.86 60.86 -
Mar 27, 2024 60.76 60.76 60.76 60.76 60.76 -
Mar 26, 2024 59.83 59.83 59.83 59.83 59.83 -
Mar 25, 2024 60.13 60.13 60.13 60.13 60.13 -
Mar 22, 2024 60.34 60.34 60.34 60.34 60.34 -
Mar 21, 2024 60.68 60.68 60.68 60.68 60.68 -
Mar 20, 2024 60.33 60.33 60.33 60.33 60.33 -
Mar 19, 2024 58.95 58.95 58.95 58.95 58.95 -
Mar 18, 2024 58.89 58.89 58.89 58.89 58.89 -
Mar 15, 2024 58.72 58.72 58.72 58.72 58.72 -
Mar 14, 2024 58.69 58.69 58.69 58.69 58.69 -
Mar 13, 2024 59.82 59.82 59.82 59.82 59.82 -
Mar 12, 2024 60.06 60.06 60.06 60.06 60.06 -
Mar 11, 2024 59.85 59.85 59.85 59.85 59.85 -
Mar 8, 2024 59.79 59.79 59.79 59.79 59.79 -
Mar 7, 2024 60.29 60.29 60.29 60.29 60.29 -
Mar 6, 2024 59.86 59.86 59.86 59.86 59.86 -
Mar 5, 2024 59.74 59.74 59.74 59.74 59.74 -
Mar 4, 2024 60.04 60.04 60.04 60.04 60.04 -
Mar 1, 2024 60.69 60.69 60.69 60.69 60.69 -
Feb 29, 2024 60.58 60.58 60.58 60.58 60.58 -
Feb 28, 2024 60.13 60.13 60.13 60.13 60.13 -
Feb 27, 2024 60.34 60.34 60.34 60.34 60.34 -
Feb 26, 2024 59.99 59.99 59.99 59.99 59.99 -
Feb 23, 2024 59.72 59.72 59.72 59.72 59.72 -
Feb 22, 2024 60.01 60.01 60.01 60.01 60.01 -
Feb 21, 2024 59.62 59.62 59.62 59.62 59.62 -
Feb 20, 2024 59.36 59.36 59.36 59.36 59.36 -
Feb 16, 2024 59.93 59.93 59.93 59.93 59.93 -
Feb 15, 2024 60.56 60.56 60.56 60.56 60.56 -
Feb 14, 2024 59.47 59.47 59.47 59.47 59.47 -
Feb 13, 2024 58.22 58.22 58.22 58.22 58.22 -
Feb 12, 2024 59.54 59.54 59.54 59.54 59.54 -
Feb 9, 2024 59.55 59.55 59.55 59.55 59.55 -
Feb 8, 2024 59.27 59.27 59.27 59.27 59.27 -
Feb 7, 2024 58.92 58.92 58.92 58.92 58.92 -
Feb 6, 2024 58.62 58.62 58.62 58.62 58.62 -
Feb 5, 2024 57.09 57.09 57.09 57.09 57.09 -
Feb 2, 2024 57.84 57.84 57.84 57.84 57.84 -
Feb 1, 2024 57.54 57.54 57.54 57.54 57.54 -
Jan 31, 2024 56.54 56.54 56.54 56.54 56.54 -
Jan 30, 2024 57.30 57.30 57.30 57.30 57.30 -
Jan 29, 2024 57.70 57.70 57.70 57.70 57.70 -
Jan 26, 2024 56.98 56.98 56.98 56.98 56.98 -
Jan 25, 2024 56.92 56.92 56.92 56.92 56.92 -
Jan 24, 2024 56.85 56.85 56.85 56.85 56.85 -
Jan 23, 2024 57.40 57.40 57.40 57.40 57.40 -
Jan 22, 2024 57.11 57.11 57.11 57.11 57.11 -
Jan 19, 2024 56.71 56.71 56.71 56.71 56.71 -
Jan 18, 2024 56.64 56.64 56.64 56.64 56.64 -
Jan 17, 2024 56.12 56.12 56.12 56.12 56.12 -
Jan 16, 2024 56.97 56.97 56.97 56.97 56.97 -
Jan 12, 2024 57.44 57.44 57.44 57.44 57.44 -
Jan 11, 2024 58.50 58.50 58.50 58.50 58.50 -
Jan 10, 2024 58.84 58.84 58.84 58.84 58.84 -
Jan 9, 2024 58.70 58.70 58.70 58.70 58.70 -
Jan 8, 2024 59.35 59.35 59.35 59.35 59.35 -
Jan 5, 2024 58.65 58.65 58.65 58.65 58.65 -
Jan 4, 2024 58.44 58.44 58.44 58.44 58.44 -
Jan 3, 2024 58.56 58.56 58.56 58.56 58.56 -
Jan 2, 2024 60.08 60.08 60.08 60.08 60.08 -
Dec 29, 2023 60.93 60.93 60.93 60.93 60.93 -
Dec 28, 2023 61.51 61.51 61.51 61.51 61.51 -
Dec 27, 2023 61.63 61.63 61.63 61.63 61.63 -
Dec 26, 2023 61.57 61.57 61.57 61.57 61.57 -
Dec 22, 2023 61.04 61.04 61.04 61.04 61.04 -
Dec 21, 2023 60.99 60.99 60.99 60.99 60.99 -
Dec 20, 2023 59.81 59.81 59.81 59.81 59.81 -
Dec 19, 2023 61.29 61.29 61.29 61.29 61.29 -
Dec 18, 2023 60.51 60.51 60.51 60.51 60.51 -
Dec 15, 2023 60.62 60.62 60.62 60.62 60.62 -
Dec 14, 2023 60.79 60.79 60.79 60.79 60.79 -
Dec 13, 2023 58.83 58.83 58.83 58.83 58.83 -
Dec 12, 2023 0.09 Dividend
Dec 12, 2023 58.20 58.20 58.20 58.20 58.20 -
Dec 11, 2023 58.40 58.40 58.40 58.40 58.31 -
Dec 8, 2023 58.16 58.16 58.16 58.16 58.07 -
Dec 7, 2023 58.17 58.17 58.17 58.17 58.08 -
Dec 6, 2023 57.72 57.72 57.72 57.72 57.63 -
Dec 5, 2023 57.36 57.36 57.36 57.36 57.27 -
Dec 4, 2023 58.04 58.04 58.04 58.04 57.95 -
Dec 1, 2023 57.79 57.79 57.79 57.79 57.70 -
Nov 30, 2023 56.47 56.47 56.47 56.47 56.38 -
Nov 29, 2023 56.44 56.44 56.44 56.44 56.35 -
Nov 28, 2023 56.12 56.12 56.12 56.12 56.03 -
Nov 27, 2023 55.80 55.80 55.80 55.80 55.71 -
Nov 24, 2023 56.33 56.33 56.33 56.33 56.24 -
Nov 22, 2023 56.03 56.03 56.03 56.03 55.94 -
Nov 21, 2023 55.99 55.99 55.99 55.99 55.90 -
Nov 20, 2023 56.25 56.25 56.25 56.25 56.16 -
Nov 17, 2023 55.95 55.95 55.95 55.95 55.86 -
Nov 16, 2023 55.50 55.50 55.50 55.50 55.41 -
Nov 15, 2023 56.36 56.36 56.36 56.36 56.27 -
Nov 14, 2023 55.64 55.64 55.64 55.64 55.55 -
Nov 13, 2023 53.56 53.56 53.56 53.56 53.48 -
Nov 10, 2023 53.19 53.19 53.19 53.19 53.11 -
Nov 9, 2023 52.52 52.52 52.52 52.52 52.44 -
Nov 8, 2023 53.66 53.66 53.66 53.66 53.58 -
Nov 7, 2023 53.84 53.84 53.84 53.84 53.76 -
Nov 6, 2023 53.74 53.74 53.74 53.74 53.66 -
Nov 3, 2023 54.06 54.06 54.06 54.06 53.98 -
Nov 2, 2023 53.04 53.04 53.04 53.04 52.96 -
Nov 1, 2023 51.67 51.67 51.67 51.67 51.59 -
Oct 31, 2023 51.35 51.35 51.35 51.35 51.27 -
Oct 30, 2023 51.04 51.04 51.04 51.04 50.96 -
Oct 27, 2023 50.71 50.71 50.71 50.71 50.63 -
Oct 26, 2023 51.61 51.61 51.61 51.61 51.53 -
Oct 25, 2023 52.32 52.32 52.32 52.32 52.24 -
Oct 24, 2023 53.23 53.23 53.23 53.23 53.15 -

Related Tickers