RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-0.07%
Mar 13, 2026	26.85	26.85	26.85	26.85	26.69	-0.33%
Mar 12, 2026	26.94	26.94	26.94	26.94	26.77	-0.88%
Mar 11, 2026	27.18	27.18	27.18	27.18	27.01	-0.26%
Mar 10, 2026	27.25	27.25	27.25	27.25	27.08	-0.04%
Mar 9, 2026	27.26	27.26	27.26	27.26	27.09	0.11%
Mar 6, 2026	27.23	27.23	27.23	27.23	27.06	-0.37%
Mar 5, 2026	27.33	27.33	27.33	27.33	27.16	-1.01%
Mar 4, 2026	27.61	27.61	27.61	27.61	27.44	0.22%
Mar 3, 2026	27.55	27.55	27.55	27.55	27.38	-1.43%
Mar 2, 2026	27.95	27.95	27.95	27.95	27.78	-0.29%
Feb 27, 2026	28.03	28.03	28.03	28.03	27.86	0.21%
Feb 26, 2026	27.97	27.97	27.97	27.97	27.80	0.18%
Feb 25, 2026	27.92	27.92	27.92	27.92	27.75	0.25%
Feb 24, 2026	27.85	27.85	27.85	27.85	27.68	0.32%
Feb 23, 2026	27.76	27.76	27.76	27.76	27.59	-0.36%
Feb 20, 2026	27.86	27.86	27.86	27.86	27.69	0.36%