Rydex Technology Inv - RYTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	245.58	245.58	245.58	245.58	245.58
November 20, 2025	243.36	243.36	243.36	243.36	243.36
November 19, 2025	251.87	251.87	251.87	251.87	251.87
November 18, 2025	250.59	250.59	250.59	250.59	250.59
November 17, 2025	253.49	253.49	253.49	253.49	253.49
November 14, 2025	257.24	257.24	257.24	257.24	257.24
November 13, 2025	256.99	256.99	256.99	256.99	256.99
November 12, 2025	265.13	265.13	265.13	265.13	265.13
November 11, 2025	265.55	265.55	265.55	265.55	265.55
November 10, 2025	268.42	268.42	268.42	268.42	268.42
November 07, 2025	262.5	262.5	262.5	262.5	262.5
November 06, 2025	263.07	263.07	263.07	263.07	263.07
November 05, 2025	264.84	264.84	264.84	264.84	264.84
November 04, 2025	264.84	264.84	264.84	264.84	264.84
November 03, 2025	273.41	273.41	273.41	273.41	273.41
October 31, 2025	273.05	273.05	273.05	273.05	273.05
October 30, 2025	271.16	271.16	271.16	271.16	271.16
October 29, 2025	275	275	275	275	275
October 28, 2025	273.33	273.33	273.33	273.33	273.33
October 27, 2025	273.29	273.29	273.29	273.29	273.29
October 24, 2025	268.47	268.47	268.47	268.47	268.47
October 23, 2025	264.87	264.87	264.87	264.87	264.87
October 22, 2025	260.9	260.9	260.9	260.9	260.9
October 21, 2025	264.65	264.65	264.65	264.65	264.65
October 20, 2025	264.58	264.58	264.58	264.58	264.58
October 17, 2025	260.95	260.95	260.95	260.95	260.95
October 16, 2025	260.97	260.97	260.97	260.97	260.97
October 15, 2025	259.31	259.31	259.31	259.31	259.31
October 14, 2025	259.31	259.31	259.31	259.31	259.31
October 13, 2025	262.17	262.17	262.17	262.17	262.17
October 10, 2025	254.55	254.55	254.55	254.55	254.55
October 09, 2025	265.84	265.84	265.84	265.84	265.84
October 08, 2025	266.32	266.32	266.32	266.32	266.32
October 07, 2025	261.34	261.34	261.34	261.34	261.34
October 06, 2025	264.76	264.76	264.76	264.76	264.76
October 03, 2025	261.43	261.43	261.43	261.43	261.43
October 02, 2025	260.22	260.22	260.22	260.22	260.22
October 01, 2025	260.22	260.22	260.22	260.22	260.22
September 30, 2025	258.23	258.23	258.23	258.23	258.23

Rydex Technology Inv (RYTIX) NASDAQ