Rydex Internet Inv - RYIIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 02, 2025	176.01	176.01	176.01	176.01	176.01
October 01, 2025	174.59	174.59	174.59	174.59	174.59
September 30, 2025	175.28	175.28	175.28	175.28	175.28
September 29, 2025	177.77	177.77	177.77	177.77	177.77
September 26, 2025	176	176	176	176	176
September 25, 2025	174.96	174.96	174.96	174.96	174.96
September 24, 2025	175.66	175.66	175.66	175.66	175.66
September 23, 2025	176.73	176.73	176.73	176.73	176.73
September 22, 2025	178.98	178.98	178.98	178.98	178.98
September 19, 2025	179.53	179.53	179.53	179.53	179.53
September 18, 2025	179.24	179.24	179.24	179.24	179.24
September 17, 2025	177.84	177.84	177.84	177.84	177.84
September 16, 2025	176.94	176.94	176.94	176.94	176.94
September 15, 2025	176.79	176.79	176.79	176.79	176.79
September 12, 2025	174.17	174.17	174.17	174.17	174.17
September 11, 2025	175.76	175.76	175.76	175.76	175.76
September 10, 2025	174.23	174.23	174.23	174.23	174.23
September 09, 2025	175.01	175.01	175.01	175.01	175.01
September 08, 2025	173.47	173.47	173.47	173.47	173.47
September 05, 2025	171.88	171.88	171.88	171.88	171.88
September 04, 2025	170.83	170.83	170.83	170.83	170.83
September 03, 2025	169.21	169.21	169.21	169.21	169.21
September 02, 2025	167.65	167.65	167.65	167.65	167.65
August 29, 2025	169.1	169.1	169.1	169.1	169.1
August 28, 2025	169.66	169.66	169.66	169.66	169.66
August 27, 2025	167.15	167.15	167.15	167.15	167.15
August 26, 2025	166.28	166.28	166.28	166.28	166.28
August 25, 2025	166.25	166.25	166.25	166.25	166.25
August 22, 2025	166.52	166.52	166.52	166.52	166.52
August 21, 2025	163.15	163.15	163.15	163.15	163.15
August 20, 2025	163.66	163.66	163.66	163.66	163.66
August 19, 2025	164.71	164.71	164.71	164.71	164.71
August 18, 2025	166.53	166.53	166.53	166.53	166.53
August 15, 2025	165.82	165.82	165.82	165.82	165.82
August 14, 2025	164.69	164.69	164.69	164.69	164.69
August 13, 2025	165.79	165.79	165.79	165.79	165.79
August 12, 2025	164.11	164.11	164.11	164.11	164.11
August 11, 2025	161.51	161.51	161.51	161.51	161.51
August 08, 2025	162.83	162.83	162.83	162.83	162.83
August 07, 2025	164.04	164.04	164.04	164.04	164.04
August 06, 2025	165.08	165.08	165.08	165.08	165.08
August 05, 2025	161.19	161.19	161.19	161.19	161.19
August 04, 2025	162.52	162.52	162.52	162.52	162.52
August 01, 2025	158.84	158.84	158.84	158.84	158.84
July 31, 2025	163.14	163.14	163.14	163.14	163.14
July 30, 2025	162.05	162.05	162.05	162.05	162.05
July 29, 2025	161.94	161.94	161.94	161.94	161.94
July 28, 2025	164.1	164.1	164.1	164.1	164.1
July 25, 2025	163.93	163.93	163.93	163.93	163.93
July 24, 2025	163.31	163.31	163.31	163.31	163.31
July 23, 2025	163.2	163.2	163.2	163.2	163.2
July 22, 2025	162.63	162.63	162.63	162.63	162.63
July 21, 2025	162.71	162.71	162.71	162.71	162.71
July 18, 2025	162.11	162.11	162.11	162.11	162.11
July 17, 2025	159.74	159.74	159.74	159.74	159.74
July 16, 2025	159.74	159.74	159.74	159.74	159.74
July 15, 2025	159.54	159.54	159.54	159.54	159.54
July 14, 2025	159.73	159.73	159.73	159.73	159.73
July 11, 2025	158.32	158.32	158.32	158.32	158.32
July 10, 2025	159.94	159.94	159.94	159.94	159.94

Rydex Internet Inv (RYIIX) NASDAQ