Rydex Technology Inv - RYTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	253.15	253.15	253.15	253.15	253.15
February 19, 2026	253.15	253.15	253.15	253.15	253.15
February 18, 2026	253.77	253.77	253.77	253.77	253.77
February 17, 2026	251.2	251.2	251.2	251.2	251.2
February 13, 2026	253	253	253	253	253
February 12, 2026	250.79	250.79	250.79	250.79	250.79
February 11, 2026	257.09	257.09	257.09	257.09	257.09
February 10, 2026	257.82	257.82	257.82	257.82	257.82
February 09, 2026	259.07	259.07	259.07	259.07	259.07
February 06, 2026	254.32	254.32	254.32	254.32	254.32
February 05, 2026	249.24	249.24	249.24	249.24	249.24
February 04, 2026	249.24	249.24	249.24	249.24	249.24
February 03, 2026	256.37	256.37	256.37	256.37	256.37
February 02, 2026	262.51	262.51	262.51	262.51	262.51
January 30, 2026	259.86	259.86	259.86	259.86	259.86
January 29, 2026	266.76	266.76	266.76	266.76	266.76
January 28, 2026	270.91	270.91	270.91	270.91	270.91
January 27, 2026	265.3	265.3	265.3	265.3	265.3
January 26, 2026	265.3	265.3	265.3	265.3	265.3
January 23, 2026	263.51	263.51	263.51	263.51	263.51
January 22, 2026	264.15	264.15	264.15	264.15	264.15
January 21, 2026	261.71	261.71	261.71	261.71	261.71
January 20, 2026	258.34	258.34	258.34	258.34	258.34
January 16, 2026	264.36	264.36	264.36	264.36	264.36
January 15, 2026	264.36	264.36	264.36	264.36	264.36
January 14, 2026	263.71	263.71	263.71	263.71	263.71
January 13, 2026	266.56	266.56	266.56	266.56	266.56
January 12, 2026	266.7	266.7	266.7	266.7	266.7
January 09, 2026	264.61	264.61	264.61	264.61	264.61
January 08, 2026	261.49	261.49	261.49	261.49	261.49
January 07, 2026	265.35	265.35	265.35	265.35	265.35
January 06, 2026	266.13	266.13	266.13	266.13	266.13
January 05, 2026	261.77	261.77	261.77	261.77	261.77
January 02, 2026	259.94	259.94	259.94	259.94	259.94
December 31, 2025	260.15	260.15	260.15	260.15	260.15
December 30, 2025	260.9	260.9	260.9	260.9	260.9
December 29, 2025	260.9	260.9	260.9	260.9	260.9
December 26, 2025	262.18	262.18	262.18	262.18	262.18
December 24, 2025	262.54	262.54	262.54	262.54	262.54
December 23, 2025	262.15	262.15	262.15	262.15	262.15
December 22, 2025	262.46	262.46	262.46	262.46	262.46
December 19, 2025	260.18	260.18	260.18	260.18	260.18
December 18, 2025	254.68	254.68	254.68	254.68	254.68
December 17, 2025	250.69	250.69	250.69	250.69	250.69
December 16, 2025	256.52	256.52	256.52	256.52	256.52
December 15, 2025	258.64	258.64	258.64	258.64	258.64
December 12, 2025	262.51	262.51	262.51	262.51	262.51
December 11, 2025	270.94	270.94	270.94	270.94	270.94
December 10, 2025	271.93	271.93	271.93	271.93	271.93
December 09, 2025	269.34	269.34	269.34	269.34	269.34
December 08, 2025	269.34	269.34	269.34	269.34	269.34
December 05, 2025	268.18	268.18	268.18	268.18	268.18
December 04, 2025	264.66	264.66	264.66	264.66	264.66
December 03, 2025	264.66	264.66	264.66	264.66	264.66
December 02, 2025	262.78	262.78	262.78	262.78	262.78
December 01, 2025	259.66	259.66	259.66	259.66	259.66
November 28, 2025	260.74	260.74	260.74	260.74	260.74
November 26, 2025	257.33	257.33	257.33	257.33	257.33
November 25, 2025	255.33	255.33	255.33	255.33	255.33
November 24, 2025	253.12	253.12	253.12	253.12	253.12

Rydex Technology Inv (RYTIX) NASDAQ