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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	314.15	314.15	314.15	314.15	314.15
February 19, 2026	315.9	315.9	315.9	315.9	315.9
February 18, 2026	310.88	310.88	310.88	310.88	310.88
February 17, 2026	303.69	303.69	303.69	303.69	303.69
February 13, 2026	306.99	306.99	306.99	306.99	306.99
February 12, 2026	300.68	300.68	300.68	300.68	300.68
February 11, 2026	307.96	307.96	307.96	307.96	307.96
February 10, 2026	297.59	297.59	297.59	297.59	297.59
February 09, 2026	302.64	302.64	302.64	302.64	302.64
February 06, 2026	296.4	296.4	296.4	296.4	296.4
February 05, 2026	283.36	283.36	283.36	283.36	283.36
February 04, 2026	290.71	290.71	290.71	290.71	290.71
February 03, 2026	287.65	287.65	287.65	287.65	287.65
February 02, 2026	281.02	281.02	281.02	281.02	281.02
January 30, 2026	279.82	279.82	279.82	279.82	279.82
January 29, 2026	280.85	280.85	280.85	280.85	280.85
January 28, 2026	275.29	275.29	275.29	275.29	275.29
January 27, 2026	280.7	280.7	280.7	280.7	280.7
January 26, 2026	276.73	276.73	276.73	276.73	276.73
January 23, 2026	273.04	273.04	273.04	273.04	273.04
January 22, 2026	274.22	274.22	274.22	274.22	274.22
January 21, 2026	272.45	272.45	272.45	272.45	272.45
January 20, 2026	260.23	260.23	260.23	260.23	260.23
January 16, 2026	261.73	261.73	261.73	261.73	261.73
January 15, 2026	262.13	262.13	262.13	262.13	262.13
January 14, 2026	260.89	260.89	260.89	260.89	260.89
January 13, 2026	257.17	257.17	257.17	257.17	257.17
January 12, 2026	250.83	250.83	250.83	250.83	250.83
January 09, 2026	254.17	254.17	254.17	254.17	254.17
January 08, 2026	253.29	253.29	253.29	253.29	253.29
January 07, 2026	245.1	245.1	245.1	245.1	245.1
January 06, 2026	248.9	248.9	248.9	248.9	248.9
January 05, 2026	249.46	249.46	249.46	249.46	249.46
January 02, 2026	239.73	239.73	239.73	239.73	239.73
December 31, 2025	231.37	231.37	231.37	231.37	231.37
December 30, 2025	233.1	233.1	233.1	233.1	233.1
December 29, 2025	230.05	230.05	230.05	230.05	230.05
December 26, 2025	228.6	228.6	228.6	228.6	228.6
December 24, 2025	229.5	229.5	229.5	229.5	229.5
December 23, 2025	230.55	230.55	230.55	230.55	230.55
December 22, 2025	230.42	230.42	230.42	230.42	230.42
December 19, 2025	226.82	226.82	226.82	226.82	226.82
December 18, 2025	224.57	224.57	224.57	224.57	224.57
December 17, 2025	227.21	227.21	227.21	227.21	227.21
December 16, 2025	225.3	225.3	225.3	225.3	225.3
December 15, 2025	237.27	237.27	237.27	237.27	237.27
December 12, 2025	238.9	238.9	238.9	238.9	238.9
December 11, 2025	246.59	246.59	246.59	246.59	246.59
December 10, 2025	246.7	246.7	246.7	246.7	246.7
December 09, 2025	243.52	243.52	243.52	243.52	243.52
December 08, 2025	240.47	240.47	240.47	240.47	240.47
December 05, 2025	243.8	243.8	243.8	243.8	243.8
December 04, 2025	242.04	242.04	242.04	242.04	242.04
December 03, 2025	242.04	242.04	242.04	242.04	242.04
December 02, 2025	231.88	231.88	231.88	231.88	231.88
December 01, 2025	232.22	232.22	232.22	232.22	232.22
November 28, 2025	229.56	229.56	229.56	229.56	229.56
November 26, 2025	226.41	226.41	226.41	226.41	226.41
November 25, 2025	226.18	226.18	226.18	226.18	226.18
November 24, 2025	223.7	223.7	223.7	223.7	223.7

Rydex Energy Services Inv (RYVIX) NASDAQ