Rydex Energy Services Inv - RYVIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	216.43	216.43	216.43	216.43	216.43
September 25, 2025	213.13	213.13	213.13	213.13	213.13
September 24, 2025	212.96	212.96	212.96	212.96	212.96
September 23, 2025	211.12	211.12	211.12	211.12	211.12
September 22, 2025	205.44	205.44	205.44	205.44	205.44
September 19, 2025	204.1	204.1	204.1	204.1	204.1
September 18, 2025	207.6	207.6	207.6	207.6	207.6
September 17, 2025	205.04	205.04	205.04	205.04	205.04
September 16, 2025	207.56	207.56	207.56	207.56	207.56
September 15, 2025	203.55	203.55	203.55	203.55	203.55
September 12, 2025	205.04	205.04	205.04	205.04	205.04
September 11, 2025	207.46	207.46	207.46	207.46	207.46
September 10, 2025	206.77	206.77	206.77	206.77	206.77
September 09, 2025	202.5	202.5	202.5	202.5	202.5
September 08, 2025	202.5	202.5	202.5	202.5	202.5
September 05, 2025	203.28	203.28	203.28	203.28	203.28
September 04, 2025	205.75	205.75	205.75	205.75	205.75
September 03, 2025	199.72	199.72	199.72	199.72	199.72
September 02, 2025	203.64	203.64	203.64	203.64	203.64
August 29, 2025	205.59	205.59	205.59	205.59	205.59
August 28, 2025	205.15	205.15	205.15	205.15	205.15
August 27, 2025	202.98	202.98	202.98	202.98	202.98
August 26, 2025	199.61	199.61	199.61	199.61	199.61
August 25, 2025	201.14	201.14	201.14	201.14	201.14
August 22, 2025	201.82	201.82	201.82	201.82	201.82
August 21, 2025	192.66	192.66	192.66	192.66	192.66
August 20, 2025	190.22	190.22	190.22	190.22	190.22
August 19, 2025	190.08	190.08	190.08	190.08	190.08
August 18, 2025	191.45	191.45	191.45	191.45	191.45
August 15, 2025	189.64	189.64	189.64	189.64	189.64
August 14, 2025	191.79	191.79	191.79	191.79	191.79
August 13, 2025	192.78	192.78	192.78	192.78	192.78
August 12, 2025	191.19	191.19	191.19	191.19	191.19
August 11, 2025	187.43	187.43	187.43	187.43	187.43
August 08, 2025	190	190	190	190	190
August 07, 2025	188.78	188.78	188.78	188.78	188.78
August 06, 2025	191.01	191.01	191.01	191.01	191.01
August 05, 2025	193.03	193.03	193.03	193.03	193.03
August 04, 2025	188.3	188.3	188.3	188.3	188.3
August 01, 2025	187.45	187.45	187.45	187.45	187.45
July 31, 2025	195.06	195.06	195.06	195.06	195.06
July 30, 2025	198.07	198.07	198.07	198.07	198.07
July 29, 2025	203.9	203.9	203.9	203.9	203.9
July 28, 2025	204.47	204.47	204.47	204.47	204.47
July 25, 2025	201	201	201	201	201
July 24, 2025	202.01	202.01	202.01	202.01	202.01
July 23, 2025	199.9	199.9	199.9	199.9	199.9
July 22, 2025	190.04	190.04	190.04	190.04	190.04
July 21, 2025	186.56	186.56	186.56	186.56	186.56
July 18, 2025	187.51	187.51	187.51	187.51	187.51
July 17, 2025	186.92	186.92	186.92	186.92	186.92
July 16, 2025	186.92	186.92	186.92	186.92	186.92
July 15, 2025	189.69	189.69	189.69	189.69	189.69
July 14, 2025	196	196	196	196	196
July 11, 2025	201.44	201.44	201.44	201.44	201.44
July 10, 2025	199.93	199.93	199.93	199.93	199.93
July 09, 2025	198.5	198.5	198.5	198.5	198.5
July 08, 2025	200.62	200.62	200.62	200.62	200.62
July 07, 2025	195.15	195.15	195.15	195.15	195.15
July 03, 2025	195.15	195.15	195.15	195.15	195.15

Rydex Energy Services Inv (RYVIX) NASDAQ