RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 26, 2026	27.54	27.54	27.54	27.54	27.54	-0.15%
May 22, 2026	27.58	27.58	27.58	27.58	27.58	0.25%
May 21, 2026	27.51	27.51	27.51	27.51	27.51	0.26%
May 20, 2026	27.44	27.44	27.44	27.44	27.44	0.48%
May 19, 2026	27.31	27.31	27.31	27.31	27.31	-0.33%
May 18, 2026	27.40	27.40	27.40	27.40	27.40	0.62%
May 15, 2026	27.23	27.23	27.23	27.23	27.23	-1.05%
May 14, 2026	27.52	27.52	27.52	27.52	27.52	0.15%
May 13, 2026	27.48	27.48	27.48	27.48	27.48	-0.15%
May 12, 2026	27.52	27.52	27.52	27.52	27.52	0.22%
May 11, 2026	27.46	27.46	27.46	27.46	27.46	0.29%
May 8, 2026	27.38	27.38	27.38	27.38	27.38	0.33%
May 7, 2026	27.29	27.29	27.29	27.29	27.29	-0.87%
May 6, 2026	27.53	27.53	27.53	27.53	27.53	0.73%
May 5, 2026	27.33	27.33	27.33	27.33	27.33	0.26%
May 4, 2026	27.26	27.26	27.26	27.26	27.26	-0.37%
May 1, 2026	27.36	27.36	27.36	27.36	27.36	-0.29%
Apr 30, 2026	27.44	27.44	27.44	27.44	27.44	1.14%
Apr 29, 2026	27.13	27.13	27.13	27.13	27.13	-0.44%
Apr 28, 2026	27.25	27.25	27.25	27.25	27.25	0.22%
Apr 27, 2026	27.19	27.19	27.19	27.19	27.19	-0.33%
Apr 24, 2026	27.28	27.28	27.28	27.28	27.28	-0.26%
Apr 23, 2026	27.35	27.35	27.35	27.35	27.35	0.29%
Apr 22, 2026	27.27	27.27	27.27	27.27	27.27	0.41%
Apr 21, 2026	27.16	27.16	27.16	27.16	27.16	-0.73%
Apr 20, 2026	27.36	27.36	27.36	27.36	27.36	-0.33%
Apr 17, 2026	27.45	27.45	27.45	27.45	27.45	0.40%
Apr 16, 2026	27.34	27.34	27.34	27.34	27.34	0.07%
Apr 15, 2026	27.32	27.32	27.32	27.32	27.32	-0.11%
Apr 14, 2026	27.35	27.35	27.35	27.35	27.35	0.29%
Apr 13, 2026	27.27	27.27	27.27	27.27	27.27	0.44%
Apr 10, 2026	27.15	27.15	27.15	27.15	27.15	-0.18%
Apr 9, 2026	27.20	27.20	27.20	27.20	27.20	0.15%
Apr 8, 2026	27.16	27.16	27.16	27.16	27.16	1.46%
Apr 7, 2026	26.77	26.77	26.77	26.77	26.77	0.11%
Apr 6, 2026	26.74	26.74	26.74	26.74	26.74	0.19%
Apr 2, 2026	26.69	26.69	26.69	26.69	26.69	0.15%
Apr 1, 2026	26.65	26.65	26.65	26.65	26.65	0.15%
Mar 31, 2026	26.61	26.61	26.61	26.61	26.61	1.33%
Mar 30, 2026	26.26	26.26	26.26	26.26	26.26	0.23%
Mar 27, 2026	26.20	26.20	26.20	26.20	26.20	-0.49%
Mar 26, 2026	26.33	26.33	26.33	26.33	26.33	-0.75%
Mar 25, 2026	26.53	26.53	26.53	26.53	26.53	0.64%
Mar 24, 2026	26.36	26.36	26.36	26.36	26.36	0.11%
Mar 23, 2026	26.33	26.33	26.33	26.33	26.33	0.65%
Mar 20, 2026	26.16	26.16	26.16	26.16	26.16	-1.25%
Mar 19, 2026	26.49	26.49	26.49	26.49	26.49	-0.19%
Mar 18, 2026	26.54	26.54	26.54	26.54	26.54	-1.34%
Mar 17, 2026	26.90	26.90	26.90	26.90	26.90	0.26%
Mar 16, 2026	26.83	26.83	26.83	26.83	26.83	0.54%