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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	214.82	214.82	214.82	214.82	214.82
October 16, 2025	215.52	215.52	215.52	215.52	215.52
October 15, 2025	218.54	218.54	218.54	218.54	218.54
October 14, 2025	218.53	218.53	218.53	218.53	218.53
October 13, 2025	213.87	213.87	213.87	213.87	213.87
October 10, 2025	208.31	208.31	208.31	208.31	208.31
October 09, 2025	216.37	216.37	216.37	216.37	216.37
October 08, 2025	219.32	219.32	219.32	219.32	219.32
October 07, 2025	217.3	217.3	217.3	217.3	217.3
October 06, 2025	220.92	220.92	220.92	220.92	220.92
October 03, 2025	223.26	223.26	223.26	223.26	223.26
October 02, 2025	220.45	220.45	220.45	220.45	220.45
October 01, 2025	219.29	219.29	219.29	219.29	219.29
September 30, 2025	218.58	218.58	218.58	218.58	218.58
September 29, 2025	217.9	217.9	217.9	217.9	217.9
September 26, 2025	219.33	219.33	219.33	219.33	219.33
September 25, 2025	216.2	216.2	216.2	216.2	216.2
September 24, 2025	218.01	218.01	218.01	218.01	218.01
September 23, 2025	218.01	218.01	218.01	218.01	218.01
September 22, 2025	217.72	217.72	217.72	217.72	217.72
September 19, 2025	218.19	218.19	218.19	218.19	218.19
September 18, 2025	221.53	221.53	221.53	221.53	221.53
September 17, 2025	219.13	219.13	219.13	219.13	219.13
September 16, 2025	219.22	219.22	219.22	219.22	219.22
September 15, 2025	219.1	219.1	219.1	219.1	219.1
September 12, 2025	217.69	217.69	217.69	217.69	217.69
September 11, 2025	221.47	221.47	221.47	221.47	221.47
September 10, 2025	216.31	216.31	216.31	216.31	216.31
September 09, 2025	218.26	218.26	218.26	218.26	218.26
September 08, 2025	219.85	219.85	219.85	219.85	219.85
September 05, 2025	220.58	220.58	220.58	220.58	220.58
September 04, 2025	219.43	219.43	219.43	219.43	219.43
September 03, 2025	217.21	217.21	217.21	217.21	217.21
September 02, 2025	218.01	218.01	218.01	218.01	218.01
August 29, 2025	219.54	219.54	219.54	219.54	219.54
August 28, 2025	219.44	219.44	219.44	219.44	219.44
August 27, 2025	220.59	220.59	220.59	220.59	220.59
August 26, 2025	217.63	217.63	217.63	217.63	217.63
August 25, 2025	217.15	217.15	217.15	217.15	217.15
August 22, 2025	217.4	217.4	217.4	217.4	217.4
August 21, 2025	208.65	208.65	208.65	208.65	208.65
August 20, 2025	209.7	209.7	209.7	209.7	209.7
August 19, 2025	209.84	209.84	209.84	209.84	209.84
August 18, 2025	209.01	209.01	209.01	209.01	209.01
August 15, 2025	208.27	208.27	208.27	208.27	208.27
August 14, 2025	209.39	209.39	209.39	209.39	209.39
August 13, 2025	211.53	211.53	211.53	211.53	211.53
August 12, 2025	205.05	205.05	205.05	205.05	205.05
August 11, 2025	198.89	198.89	198.89	198.89	198.89
August 08, 2025	199.52	199.52	199.52	199.52	199.52
August 07, 2025	200.28	200.28	200.28	200.28	200.28
August 06, 2025	200.49	200.49	200.49	200.49	200.49
August 05, 2025	197.9	197.9	197.9	197.9	197.9
August 04, 2025	195.97	195.97	195.97	195.97	195.97
August 01, 2025	192.3	192.3	192.3	192.3	192.3
July 31, 2025	197.01	197.01	197.01	197.01	197.01
July 30, 2025	199.02	199.02	199.02	199.02	199.02
July 29, 2025	202.21	202.21	202.21	202.21	202.21
July 28, 2025	204.02	204.02	204.02	204.02	204.02
July 25, 2025	204.73	204.73	204.73	204.73	204.73

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