RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 28, 2025	27.59	27.59	27.59	27.59	27.59	-0.25%
Oct 27, 2025	27.66	27.66	27.66	27.66	27.66	0.29%
Oct 24, 2025	27.58	27.58	27.58	27.58	27.58	0.36%
Oct 23, 2025	27.48	27.48	27.48	27.48	27.48	0.07%
Oct 22, 2025	27.46	27.46	27.46	27.46	27.46	-0.22%
Oct 21, 2025	27.52	27.52	27.52	27.52	27.52	-0.33%
Oct 20, 2025	27.61	27.61	27.61	27.61	27.61	0.58%
Oct 17, 2025	27.45	27.45	27.45	27.45	27.45	0.04%
Oct 16, 2025	27.44	27.44	27.44	27.44	27.44	-0.29%
Oct 15, 2025	27.52	27.52	27.52	27.52	27.52	0.36%
Oct 14, 2025	27.42	27.42	27.42	27.42	27.42	0.33%
Oct 13, 2025	27.33	27.33	27.33	27.33	27.33	0.89%
Oct 10, 2025	27.09	27.09	27.09	27.09	27.09	-1.10%
Oct 9, 2025	27.39	27.39	27.39	27.39	27.39	-0.47%
Oct 8, 2025	27.52	27.52	27.52	27.52	27.52	0.15%
Oct 7, 2025	27.48	27.48	27.48	27.48	27.48	-0.15%
Oct 6, 2025	27.52	27.52	27.52	27.52	27.52	-0.18%
Oct 3, 2025	27.57	27.57	27.57	27.57	27.57	0.44%
Oct 2, 2025	27.45	27.45	27.45	27.45	27.45	-0.11%
Oct 1, 2025	27.48	27.48	27.48	27.48	27.48	0.29%
Sep 30, 2025	27.40	27.40	27.40	27.40	27.40	0.04%
Sep 29, 2025	27.39	27.39	27.39	27.39	27.39	0.04%
Sep 26, 2025	27.38	27.38	27.38	27.38	27.38	0.55%
Sep 25, 2025	27.23	27.23	27.23	27.23	27.23	-0.40%
Sep 24, 2025	27.34	27.34	27.34	27.34	27.34	-0.33%
Sep 23, 2025	27.43	27.43	27.43	27.43	27.43	0.29%
Sep 22, 2025	27.35	27.35	27.35	27.35	27.35	-0.04%
Sep 19, 2025	27.36	27.36	27.36	27.36	27.36	-0.04%
Sep 18, 2025	27.37	27.37	27.37	27.37	27.37	-0.07%
Sep 17, 2025	27.39	27.39	27.39	27.39	27.39	-0.07%
Sep 16, 2025	27.41	27.41	27.41	27.41	27.41	0.07%
Sep 15, 2025	27.39	27.39	27.39	27.39	27.39	-0.54%
Sep 12, 2025	27.54	27.54	27.54	27.54	27.54	-0.29%
Sep 11, 2025	27.62	27.62	27.62	27.62	27.62	0.77%
Sep 10, 2025	27.41	27.41	27.41	27.41	27.41	0.55%
Sep 9, 2025	27.26	27.26	27.26	27.26	27.26	0.11%
Sep 8, 2025	27.23	27.23	27.23	27.23	27.23	0.04%
Sep 5, 2025	27.22	27.22	27.22	27.22	27.22	0.22%
Sep 4, 2025	27.16	27.16	27.16	27.16	27.16	0.41%
Sep 3, 2025	27.05	27.05	27.05	27.05	27.05	-0.22%
Sep 2, 2025	27.11	27.11	27.11	27.11	27.11	-0.33%
Aug 29, 2025	27.20	27.20	27.20	27.20	27.20	-
Aug 28, 2025	27.20	27.20	27.20	27.20	27.20	0.15%
Aug 27, 2025	27.16	27.16	27.16	27.16	27.16	0.18%
Aug 26, 2025	27.11	27.11	27.11	27.11	27.11	0.07%
Aug 25, 2025	27.09	27.09	27.09	27.09	27.09	-0.59%
Aug 22, 2025	27.25	27.25	27.25	27.25	27.25	0.96%
Aug 21, 2025	26.99	26.99	26.99	26.99	26.99	-0.07%
Aug 20, 2025	27.01	27.01	27.01	27.01	27.01	0.22%
Aug 19, 2025	26.95	26.95	26.95	26.95	26.95	-0.04%