Rydex Electronics Inv - RYSIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 12, 2025	594.47	594.47	594.47	594.47	594.47
November 11, 2025	589.6	589.6	589.6	589.6	589.6
November 10, 2025	605.41	605.41	605.41	605.41	605.41
November 07, 2025	586.57	586.57	586.57	586.57	586.57
November 06, 2025	591.01	591.01	591.01	591.01	591.01
November 05, 2025	605.22	605.22	605.22	605.22	605.22
November 04, 2025	588.03	588.03	588.03	588.03	588.03
November 03, 2025	613.56	613.56	613.56	613.56	613.56
October 31, 2025	610.66	610.66	610.66	610.66	610.66
October 30, 2025	607.1	607.1	607.1	607.1	607.1
October 29, 2025	615.56	615.56	615.56	615.56	615.56
October 28, 2025	603.63	603.63	603.63	603.63	603.63
October 27, 2025	601.32	601.32	601.32	601.32	601.32
October 24, 2025	586.56	586.56	586.56	586.56	586.56
October 23, 2025	577.26	577.26	577.26	577.26	577.26
October 22, 2025	563.75	563.75	563.75	563.75	563.75
October 21, 2025	578.17	578.17	578.17	578.17	578.17
October 20, 2025	583.13	583.13	583.13	583.13	583.13
October 17, 2025	574.46	574.46	574.46	574.46	574.46
October 16, 2025	578.12	578.12	578.12	578.12	578.12
October 15, 2025	576.83	576.83	576.83	576.83	576.83
October 14, 2025	561.59	561.59	561.59	561.59	561.59
October 13, 2025	571.05	571.05	571.05	571.05	571.05
October 10, 2025	541.76	541.76	541.76	541.76	541.76
October 09, 2025	578.31	578.31	578.31	578.31	578.31
October 08, 2025	577.4	577.4	577.4	577.4	577.4
October 07, 2025	561.23	561.23	561.23	561.23	561.23
October 06, 2025	572.95	572.95	572.95	572.95	572.95
October 03, 2025	562.13	562.13	562.13	562.13	562.13
October 02, 2025	565.36	565.36	565.36	565.36	565.36
October 01, 2025	555.23	555.23	555.23	555.23	555.23
September 30, 2025	544.88	544.88	544.88	544.88	544.88
September 29, 2025	539.63	539.63	539.63	539.63	539.63
September 26, 2025	539.44	539.44	539.44	539.44	539.44
September 25, 2025	538.22	538.22	538.22	538.22	538.22
September 24, 2025	539.85	539.85	539.85	539.85	539.85
September 23, 2025	541.18	541.18	541.18	541.18	541.18
September 22, 2025	544.11	544.11	544.11	544.11	544.11
September 19, 2025	533.22	533.22	533.22	533.22	533.22
September 18, 2025	536.22	536.22	536.22	536.22	536.22
September 17, 2025	518.24	518.24	518.24	518.24	518.24
September 16, 2025	519.64	519.64	519.64	519.64	519.64
September 15, 2025	517.52	517.52	517.52	517.52	517.52
September 12, 2025	511.78	511.78	511.78	511.78	511.78
September 11, 2025	511.26	511.26	511.26	511.26	511.26
September 10, 2025	507.81	507.81	507.81	507.81	507.81
September 09, 2025	495.74	495.74	495.74	495.74	495.74
September 08, 2025	495.65	495.65	495.65	495.65	495.65
September 05, 2025	489.95	489.95	489.95	489.95	489.95
September 04, 2025	483.37	483.37	483.37	483.37	483.37
September 03, 2025	476.92	476.92	476.92	476.92	476.92
September 02, 2025	477.53	477.53	477.53	477.53	477.53
August 29, 2025	483.97	483.97	483.97	483.97	483.97
August 28, 2025	498.06	498.06	498.06	498.06	498.06
August 27, 2025	494.17	494.17	494.17	494.17	494.17
August 26, 2025	493.45	493.45	493.45	493.45	493.45
August 25, 2025	488.02	488.02	488.02	488.02	488.02
August 22, 2025	489.09	489.09	489.09	489.09	489.09
August 21, 2025	474.97	474.97	474.97	474.97	474.97
August 20, 2025	477.54	477.54	477.54	477.54	477.54

Rydex Electronics Inv (RYSIX) NASDAQ