RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 16, 2026	27.55	27.55	27.55	27.55	27.55	0.22%
Jun 15, 2026	27.49	27.49	27.49	27.49	27.49	-0.12%
Jun 12, 2026	27.69	27.69	27.69	27.69	27.52	0.51%
Jun 11, 2026	27.55	27.55	27.55	27.55	27.38	1.06%
Jun 10, 2026	27.26	27.26	27.26	27.26	27.10	-0.37%
Jun 9, 2026	27.36	27.36	27.36	27.36	27.20	0.41%
Jun 8, 2026	27.25	27.25	27.25	27.25	27.09	-0.15%
Jun 5, 2026	27.29	27.29	27.29	27.29	27.13	-0.87%
Jun 4, 2026	27.53	27.53	27.53	27.53	27.37	0.55%
Jun 3, 2026	27.38	27.38	27.38	27.38	27.22	-0.48%
Jun 2, 2026	27.51	27.51	27.51	27.51	27.35	0.29%
Jun 1, 2026	27.43	27.43	27.43	27.43	27.27	-0.51%
May 29, 2026	27.57	27.57	27.57	27.57	27.40	0.04%
May 28, 2026	27.56	27.56	27.56	27.56	27.39	-
May 27, 2026	27.56	27.56	27.56	27.56	27.39	0.07%
May 26, 2026	27.54	27.54	27.54	27.54	27.37	-0.15%
May 22, 2026	27.58	27.58	27.58	27.58	27.41	0.25%
May 21, 2026	27.51	27.51	27.51	27.51	27.35	0.26%
May 20, 2026	27.44	27.44	27.44	27.44	27.28	0.48%
May 19, 2026	27.31	27.31	27.31	27.31	27.15	-0.33%
May 18, 2026	27.40	27.40	27.40	27.40	27.24	0.62%
May 15, 2026	27.23	27.23	27.23	27.23	27.07	-1.06%
May 14, 2026	27.52	27.52	27.52	27.52	27.36	0.15%
May 13, 2026	27.48	27.48	27.48	27.48	27.32	-0.15%
May 12, 2026	27.52	27.52	27.52	27.52	27.36	0.22%
May 11, 2026	27.46	27.46	27.46	27.46	27.30	0.29%
May 8, 2026	27.38	27.38	27.38	27.38	27.22	0.33%
May 7, 2026	27.29	27.29	27.29	27.29	27.13	-0.87%
May 6, 2026	27.53	27.53	27.53	27.53	27.37	0.73%
May 5, 2026	27.33	27.33	27.33	27.33	27.17	0.26%
May 4, 2026	27.26	27.26	27.26	27.26	27.10	-0.37%
May 1, 2026	27.36	27.36	27.36	27.36	27.20	-0.29%
Apr 30, 2026	27.44	27.44	27.44	27.44	27.28	1.14%
Apr 29, 2026	27.13	27.13	27.13	27.13	26.97	-0.44%
Apr 28, 2026	27.25	27.25	27.25	27.25	27.09	0.22%
Apr 27, 2026	27.19	27.19	27.19	27.19	27.03	-0.33%
Apr 24, 2026	27.28	27.28	27.28	27.28	27.12	-0.26%
Apr 23, 2026	27.35	27.35	27.35	27.35	27.19	0.30%
Apr 22, 2026	27.27	27.27	27.27	27.27	27.11	0.40%
Apr 21, 2026	27.16	27.16	27.16	27.16	27.00	-0.73%
Apr 20, 2026	27.36	27.36	27.36	27.36	27.20	-0.33%
Apr 17, 2026	27.45	27.45	27.45	27.45	27.29	0.40%
Apr 16, 2026	27.34	27.34	27.34	27.34	27.18	0.07%
Apr 15, 2026	27.32	27.32	27.32	27.32	27.16	-0.11%
Apr 14, 2026	27.35	27.35	27.35	27.35	27.19	0.30%
Apr 13, 2026	27.27	27.27	27.27	27.27	27.11	0.44%
Apr 10, 2026	27.15	27.15	27.15	27.15	26.99	-0.18%
Apr 9, 2026	27.20	27.20	27.20	27.20	27.04	0.15%
Apr 8, 2026	27.16	27.16	27.16	27.16	27.00	1.46%
Apr 7, 2026	26.77	26.77	26.77	26.77	26.61	0.11%