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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	248.49	248.49	248.49	248.49	248.49
February 19, 2026	247.48	247.48	247.48	247.48	247.48
February 18, 2026	248.24	248.24	248.24	248.24	248.24
February 17, 2026	245.54	245.54	245.54	245.54	245.54
February 13, 2026	246.79	246.79	246.79	246.79	246.79
February 12, 2026	243.7	243.7	243.7	243.7	243.7
February 11, 2026	250.68	250.68	250.68	250.68	250.68
February 10, 2026	251.34	251.34	251.34	251.34	251.34
February 09, 2026	250.11	250.11	250.11	250.11	250.11
February 06, 2026	251.95	251.95	251.95	251.95	251.95
February 05, 2026	245.39	245.39	245.39	245.39	245.39
February 04, 2026	249.08	249.08	249.08	249.08	249.08
February 03, 2026	242.22	242.22	242.22	242.22	242.22
February 02, 2026	241.19	241.19	241.19	241.19	241.19
January 30, 2026	237.55	237.55	237.55	237.55	237.55
January 29, 2026	236.89	236.89	236.89	236.89	236.89
January 28, 2026	237.13	237.13	237.13	237.13	237.13
January 27, 2026	237.13	237.13	237.13	237.13	237.13
January 26, 2026	237.89	237.89	237.89	237.89	237.89
January 23, 2026	239.62	239.62	239.62	239.62	239.62
January 22, 2026	243.22	243.22	243.22	243.22	243.22
January 21, 2026	242.42	242.42	242.42	242.42	242.42
January 20, 2026	235.19	235.19	235.19	235.19	235.19
January 16, 2026	239.37	239.37	239.37	239.37	239.37
January 15, 2026	241.67	241.67	241.67	241.67	241.67
January 14, 2026	237.65	237.65	237.65	237.65	237.65
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

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