Rydex Technology Inv - RYTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	256.89	256.89	256.89	256.89	256.89
September 25, 2025	255.92	255.92	255.92	255.92	255.92
September 24, 2025	257.4	257.4	257.4	257.4	257.4
September 23, 2025	261.6	261.6	261.6	261.6	261.6
September 22, 2025	261.6	261.6	261.6	261.6	261.6
September 19, 2025	259.15	259.15	259.15	259.15	259.15
September 18, 2025	257.81	257.81	257.81	257.81	257.81
September 17, 2025	252.71	252.71	252.71	252.71	252.71
September 16, 2025	252.47	252.47	252.47	252.47	252.47
September 15, 2025	252.25	252.25	252.25	252.25	252.25
September 12, 2025	249.05	249.05	249.05	249.05	249.05
September 11, 2025	249.46	249.46	249.46	249.46	249.46
September 10, 2025	247.64	247.64	247.64	247.64	247.64
September 09, 2025	245.43	245.43	245.43	245.43	245.43
September 08, 2025	244.32	244.32	244.32	244.32	244.32
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

Rydex Technology Inv (RYTIX) NASDAQ