RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 11, 2026	28.09	28.09	28.09	28.09	28.09	0.25%
Nov 10, 2026	28.02	28.02	28.02	28.02	28.02	-0.11%
Nov 9, 2026	28.05	28.05	28.05	28.05	28.05	1.26%
Nov 6, 2026	27.70	27.70	27.70	27.70	27.70	-0.36%
Nov 5, 2026	27.80	27.80	27.80	27.80	27.80	-1.38%
Nov 4, 2026	28.19	28.19	28.19	28.19	28.19	1.26%
Nov 3, 2026	27.84	27.84	27.84	27.84	27.84	-0.57%
Nov 2, 2026	28.00	28.00	28.00	28.00	28.00	0.07%
Oct 30, 2026	27.98	27.98	27.98	27.98	27.98	0.04%
Oct 29, 2026	27.97	27.97	27.97	27.97	27.97	0.65%
Oct 28, 2026	27.79	27.79	27.79	27.79	27.79	-0.04%
Oct 27, 2026	27.80	27.80	27.80	27.80	27.80	0.04%
Oct 26, 2026	27.79	27.79	27.79	27.79	27.79	0.14%
Oct 23, 2026	27.75	27.75	27.75	27.75	27.75	-0.32%
Oct 22, 2026	27.84	27.84	27.84	27.84	27.84	0.58%
Oct 21, 2026	27.68	27.68	27.68	27.68	27.68	-0.11%
Oct 20, 2026	27.71	27.71	27.71	27.71	27.71	0.54%
Oct 19, 2026	27.56	27.56	27.56	27.56	27.56	-0.47%
Oct 16, 2026	27.69	27.69	27.69	27.69	27.69	0.51%
Oct 15, 2026	27.55	27.55	27.55	27.55	27.55	0.84%
Oct 14, 2026	27.32	27.32	27.32	27.32	27.32	0.18%
Oct 13, 2026	27.27	27.27	27.27	27.27	27.27	0.04%
Oct 12, 2026	27.26	27.26	27.26	27.26	27.26	0.41%
Oct 9, 2026	27.15	27.15	27.15	27.15	27.15	0.37%
Oct 8, 2026	27.05	27.05	27.05	27.05	27.05	0.41%
Oct 7, 2026	26.94	26.94	26.94	26.94	26.94	-0.52%
Oct 6, 2026	27.08	27.08	27.08	27.08	27.08	0.37%
Oct 5, 2026	26.98	26.98	26.98	26.98	26.98	0.48%
Oct 2, 2026	26.85	26.85	26.85	26.85	26.85	0.22%
Oct 1, 2026	26.79	26.79	26.79	26.79	26.79	-0.33%
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%