Rydex Technology Inv - RYTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 05, 2025	241.98	241.98	241.98	241.98	241.98
September 04, 2025	239.54	239.54	239.54	239.54	239.54
September 03, 2025	237.48	237.48	237.48	237.48	237.48
September 02, 2025	235.76	235.76	235.76	235.76	235.76
August 29, 2025	237.68	237.68	237.68	237.68	237.68
August 28, 2025	241.18	241.18	241.18	241.18	241.18
August 27, 2025	237.6	237.6	237.6	237.6	237.6
August 26, 2025	236.1	236.1	236.1	236.1	236.1
August 25, 2025	234.88	234.88	234.88	234.88	234.88
August 22, 2025	235.26	235.26	235.26	235.26	235.26
August 21, 2025	230.42	230.42	230.42	230.42	230.42
August 20, 2025	231.22	231.22	231.22	231.22	231.22
August 19, 2025	232.65	232.65	232.65	232.65	232.65
August 18, 2025	236.96	236.96	236.96	236.96	236.96
August 15, 2025	236.29	236.29	236.29	236.29	236.29
August 14, 2025	237.54	237.54	237.54	237.54	237.54
August 13, 2025	238.9	238.9	238.9	238.9	238.9
August 12, 2025	238.06	238.06	238.06	238.06	238.06
August 11, 2025	233.4	233.4	233.4	233.4	233.4
August 08, 2025	234.83	234.83	234.83	234.83	234.83
August 07, 2025	233.68	233.68	233.68	233.68	233.68
August 06, 2025	234.22	234.22	234.22	234.22	234.22
August 05, 2025	231.5	231.5	231.5	231.5	231.5
August 04, 2025	233.72	233.72	233.72	233.72	233.72
August 01, 2025	228.68	228.68	228.68	228.68	228.68
July 31, 2025	234.04	234.04	234.04	234.04	234.04
July 30, 2025	235.55	235.55	235.55	235.55	235.55
July 29, 2025	235.34	235.34	235.34	235.34	235.34
July 28, 2025	235.61	235.61	235.61	235.61	235.61
July 25, 2025	233.87	233.87	233.87	233.87	233.87
July 24, 2025	233.13	233.13	233.13	233.13	233.13
July 23, 2025	233.15	233.15	233.15	233.15	233.15
July 22, 2025	232.03	232.03	232.03	232.03	232.03
July 21, 2025	233.62	233.62	233.62	233.62	233.62
July 18, 2025	233.01	233.01	233.01	233.01	233.01
July 17, 2025	232.36	232.36	232.36	232.36	232.36
July 16, 2025	230.06	230.06	230.06	230.06	230.06
July 15, 2025	229.38	229.38	229.38	229.38	229.38
July 14, 2025	228.28	228.28	228.28	228.28	228.28
July 11, 2025	227.67	227.67	227.67	227.67	227.67
July 10, 2025	229.5	229.5	229.5	229.5	229.5
July 09, 2025	231.1	231.1	231.1	231.1	231.1
July 08, 2025	229.46	229.46	229.46	229.46	229.46
July 07, 2025	228.47	228.47	228.47	228.47	228.47
July 03, 2025	230.6	230.6	230.6	230.6	230.6
July 02, 2025	227.62	227.62	227.62	227.62	227.62
July 01, 2025	225.14	225.14	225.14	225.14	225.14
June 30, 2025	227.38	227.38	227.38	227.38	227.38
June 27, 2025	225.36	225.36	225.36	225.36	225.36
June 26, 2025	225.32	225.32	225.32	225.32	225.32
June 25, 2025	223	223	223	223	223
June 24, 2025	217.38	217.38	217.38	217.38	217.38
June 23, 2025	217.38	217.38	217.38	217.38	217.38
June 20, 2025	215.43	215.43	215.43	215.43	215.43
June 18, 2025	217.23	217.23	217.23	217.23	217.23
June 17, 2025	216.99	216.99	216.99	216.99	216.99
June 16, 2025	218.65	218.65	218.65	218.65	218.65
June 13, 2025	214.31	214.31	214.31	214.31	214.31
June 12, 2025	217.93	217.93	217.93	217.93	217.93
June 11, 2025	217.24	217.24	217.24	217.24	217.24

Rydex Technology Inv (RYTIX) NASDAQ