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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	222.29	222.29	222.29	222.29	222.29
November 20, 2025	217.86	217.86	217.86	217.86	217.86
November 19, 2025	223.95	223.95	223.95	223.95	223.95
November 18, 2025	224.71	224.71	224.71	224.71	224.71
November 17, 2025	223.22	223.22	223.22	223.22	223.22
November 14, 2025	227.68	227.68	227.68	227.68	227.68
November 13, 2025	224.28	224.28	224.28	224.28	224.28
November 12, 2025	226.34	226.34	226.34	226.34	226.34
November 11, 2025	234.56	234.56	234.56	234.56	234.56
November 10, 2025	231.07	231.07	231.07	231.07	231.07
November 07, 2025	228.3	228.3	228.3	228.3	228.3
November 06, 2025	227.75	227.75	227.75	227.75	227.75
November 05, 2025	228.08	228.08	228.08	228.08	228.08
November 04, 2025	226.58	226.58	226.58	226.58	226.58
November 03, 2025	233.82	233.82	233.82	233.82	233.82
October 31, 2025	229.23	229.23	229.23	229.23	229.23
October 30, 2025	231.05	231.05	231.05	231.05	231.05
October 29, 2025	230.5	230.5	230.5	230.5	230.5
October 28, 2025	222.92	222.92	222.92	222.92	222.92
October 27, 2025	222.41	222.41	222.41	222.41	222.41
October 24, 2025	221.9	221.9	221.9	221.9	221.9
October 23, 2025	223.7	223.7	223.7	223.7	223.7
October 22, 2025	213.56	213.56	213.56	213.56	213.56
October 21, 2025	209.88	209.88	209.88	209.88	209.88
October 20, 2025	207.82	207.82	207.82	207.82	207.82
October 17, 2025	203.41	203.41	203.41	203.41	203.41
October 16, 2025	201.42	201.42	201.42	201.42	201.42
October 15, 2025	203.56	203.56	203.56	203.56	203.56
October 14, 2025	201.31	201.31	201.31	201.31	201.31
October 13, 2025	201.96	201.96	201.96	201.96	201.96
October 10, 2025	196.03	196.03	196.03	196.03	196.03
October 09, 2025	207.73	207.73	207.73	207.73	207.73
October 08, 2025	212.22	212.22	212.22	212.22	212.22
October 07, 2025	212.27	212.27	212.27	212.27	212.27
October 06, 2025	213.34	213.34	213.34	213.34	213.34
October 03, 2025	211.97	211.97	211.97	211.97	211.97
October 02, 2025	210	210	210	210	210
October 01, 2025	213.77	213.77	213.77	213.77	213.77
September 30, 2025	210	210	210	210	210
September 29, 2025	213.58	213.58	213.58	213.58	213.58
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

Rydex Energy Services Inv (RYVIX) NASDAQ