Rydex S&P SmallCap 600 Pure Value H - RYAZX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	235.68	235.68	235.68	235.68	235.68
January 12, 2026	235.61	235.61	235.61	235.61	235.61
January 09, 2026	235.74	235.74	235.74	235.74	235.74
January 08, 2026	232.77	232.77	232.77	232.77	232.77
January 07, 2026	226.51	226.51	226.51	226.51	226.51
January 06, 2026	229.57	229.57	229.57	229.57	229.57
January 05, 2026	224.21	224.21	224.21	224.21	224.21
January 02, 2026	221.72	221.72	221.72	221.72	221.72
December 31, 2025	219.98	219.98	219.98	219.98	219.98
December 30, 2025	221.84	221.84	221.84	221.84	221.84
December 29, 2025	222.12	222.12	222.12	222.12	222.12
December 26, 2025	222.87	222.87	222.87	222.87	222.87
December 24, 2025	222.75	222.75	222.75	222.75	222.75
December 23, 2025	221.14	221.14	221.14	221.14	221.14
December 22, 2025	222.86	222.86	222.86	222.86	222.86
December 19, 2025	222.94	222.94	222.94	222.94	222.94
December 18, 2025	223.46	223.46	223.46	223.46	223.46
December 17, 2025	223.21	223.21	223.21	223.21	223.21
December 16, 2025	223.45	223.45	223.45	223.45	223.45
December 15, 2025	225.17	225.17	225.17	225.17	225.17
December 12, 2025	226.26	226.26	226.26	226.26	226.26
December 11, 2025	228.75	228.75	228.75	228.75	228.75
December 10, 2025	226.87	226.87	226.87	226.87	226.87
December 09, 2025	222.45	222.45	222.45	222.45	222.45
December 08, 2025	222.1	222.1	222.1	222.1	222.1
December 05, 2025	223.07	223.07	223.07	223.07	223.07
December 04, 2025	224.58	224.58	224.58	224.58	224.58
December 03, 2025	224.58	224.58	224.58	224.58	224.58
December 02, 2025	222.83	222.83	222.83	222.83	222.83
December 01, 2025	222.15	222.15	222.15	222.15	222.15
November 28, 2025	223.34	223.34	223.34	223.34	223.34
November 26, 2025	223.26	223.26	223.26	223.26	223.26
November 25, 2025	220.98	220.98	220.98	220.98	220.98
November 24, 2025	213.99	213.99	213.99	213.99	213.99
November 21, 2025	211.32	211.32	211.32	211.32	211.32
November 20, 2025	203.16	203.16	203.16	203.16	203.16
November 19, 2025	207.27	207.27	207.27	207.27	207.27
November 18, 2025	209.41	209.41	209.41	209.41	209.41
November 17, 2025	208.1	208.1	208.1	208.1	208.1
November 14, 2025	213.91	213.91	213.91	213.91	213.91
November 13, 2025	213.64	213.64	213.64	213.64	213.64
November 12, 2025	216.51	216.51	216.51	216.51	216.51
November 11, 2025	217.08	217.08	217.08	217.08	217.08
November 10, 2025	215.04	215.04	215.04	215.04	215.04
November 07, 2025	213.35	213.35	213.35	213.35	213.35
November 06, 2025	211.32	211.32	211.32	211.32	211.32
November 05, 2025	215.28	215.28	215.28	215.28	215.28
November 04, 2025	213.72	213.72	213.72	213.72	213.72
November 03, 2025	216.04	216.04	216.04	216.04	216.04
October 31, 2025	215.66	215.66	215.66	215.66	215.66
October 30, 2025	215.31	215.31	215.31	215.31	215.31
October 29, 2025	218.83	218.83	218.83	218.83	218.83
October 28, 2025	221.61	221.61	221.61	221.61	221.61
October 27, 2025	222.96	222.96	222.96	222.96	222.96
October 24, 2025	223.32	223.32	223.32	223.32	223.32
October 23, 2025	222.03	222.03	222.03	222.03	222.03
October 22, 2025	218.74	218.74	218.74	218.74	218.74
October 21, 2025	218.47	218.47	218.47	218.47	218.47
October 20, 2025	217.94	217.94	217.94	217.94	217.94
October 17, 2025	214.82	214.82	214.82	214.82	214.82

Rydex S&P SmallCap 600 Pure Value H (RYAZX) NASDAQ