RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 30, 2026	26.88	26.88	26.88	26.88	26.88	-0.55%
Sep 29, 2026	27.03	27.03	27.03	27.03	27.03	-0.37%
Sep 28, 2026	27.13	27.13	27.13	27.13	27.13	-0.44%
Sep 25, 2026	27.25	27.25	27.25	27.25	27.25	0.22%
Sep 24, 2026	27.19	27.19	27.19	27.19	27.19	-0.44%
Sep 23, 2026	27.31	27.31	27.31	27.31	27.31	-0.76%
Sep 22, 2026	27.52	27.52	27.52	27.52	27.52	-0.04%
Sep 21, 2026	27.53	27.53	27.53	27.53	27.53	0.11%
Sep 18, 2026	27.50	27.50	27.50	27.50	27.50	-0.51%
Sep 17, 2026	27.64	27.64	27.64	27.64	27.64	0.51%
Sep 16, 2026	27.50	27.50	27.50	27.50	27.50	-0.72%
Sep 15, 2026	27.70	27.70	27.70	27.70	27.70	-0.29%
Sep 14, 2026	27.78	27.78	27.78	27.78	27.78	-0.01%
Sep 11, 2026	27.95	27.95	27.95	27.95	27.78	0.04%
Sep 10, 2026	27.94	27.94	27.94	27.94	27.77	-0.46%
Sep 9, 2026	28.07	28.07	28.07	28.07	27.90	-0.60%
Sep 8, 2026	28.24	28.24	28.24	28.24	28.07	-0.35%
Sep 4, 2026	28.34	28.34	28.34	28.34	28.17	-0.46%
Sep 3, 2026	28.47	28.47	28.47	28.47	28.30	0.49%
Sep 2, 2026	28.33	28.33	28.33	28.33	28.16	0.21%
Sep 1, 2026	28.27	28.27	28.27	28.27	28.10	-
Aug 31, 2026	28.27	28.27	28.27	28.27	28.10	-0.21%
Aug 28, 2026	28.33	28.33	28.33	28.33	28.16	-0.14%
Aug 27, 2026	28.37	28.37	28.37	28.37	28.20	-0.49%
Aug 26, 2026	28.51	28.51	28.51	28.51	28.34	-0.14%
Aug 25, 2026	28.55	28.55	28.55	28.55	28.38	0.11%
Aug 24, 2026	28.52	28.52	28.52	28.52	28.35	0.25%
Aug 21, 2026	28.45	28.45	28.45	28.45	28.28	0.49%
Aug 20, 2026	28.31	28.31	28.31	28.31	28.14	-0.28%
Aug 19, 2026	28.39	28.39	28.39	28.39	28.22	0.57%
Aug 18, 2026	28.23	28.23	28.23	28.23	28.06	0.14%
Aug 17, 2026	28.19	28.19	28.19	28.19	28.02	-0.32%
Aug 14, 2026	28.28	28.28	28.28	28.28	28.11	0.07%
Aug 13, 2026	28.26	28.26	28.26	28.26	28.09	0.32%
Aug 12, 2026	28.17	28.17	28.17	28.17	28.00	0.11%
Aug 11, 2026	28.14	28.14	28.14	28.14	27.97	0.04%
Aug 10, 2026	28.13	28.13	28.13	28.13	27.96	0.11%
Aug 7, 2026	28.10	28.10	28.10	28.10	27.93	0.43%
Aug 6, 2026	27.98	27.98	27.98	27.98	27.81	-0.22%
Aug 5, 2026	28.04	28.04	28.04	28.04	27.87	-0.04%
Aug 4, 2026	28.05	28.05	28.05	28.05	27.88	0.54%
Aug 3, 2026	27.90	27.90	27.90	27.90	27.73	0.10%
Jul 31, 2026	27.87	27.87	27.87	27.87	27.70	-0.07%
Jul 30, 2026	27.89	27.89	27.89	27.89	27.72	0.25%
Jul 29, 2026	27.82	27.82	27.82	27.82	27.65	-0.43%
Jul 28, 2026	27.94	27.94	27.94	27.94	27.77	0.61%
Jul 27, 2026	27.77	27.77	27.77	27.77	27.60	0.11%
Jul 24, 2026	27.74	27.74	27.74	27.74	27.57	0.47%
Jul 23, 2026	27.61	27.61	27.61	27.61	27.45	-0.33%
Jul 22, 2026	27.70	27.70	27.70	27.70	27.54	0.54%