Rydex Utilities H (RYAUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.37
+0.68 (1.14%)
Oct 24, 2025, 4:00 PM EDT
RYAUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | 0.15% |
| Oct 24, 2025 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 1.14% |
| Oct 23, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.12% |
| Oct 22, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.35% |
| Oct 21, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | -1.22% |
| Oct 20, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.18% |
| Oct 17, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.21% |
| Oct 16, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -0.93% |
| Oct 15, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.17% |
| Oct 14, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.78% |
| Oct 13, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.97% |
| Oct 10, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.35% |
| Oct 9, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.42% |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.62% |
| Oct 7, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.25% |
| Oct 6, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.07% |
| Oct 3, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.93% |
| Oct 2, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.12% |
| Oct 1, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.66% |
| Sep 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.29% |
| Sep 29, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.47% |
| Sep 26, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 1.39% |
| Sep 25, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.10% |
| Sep 24, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.38% |
| Sep 23, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.72% |
| Sep 22, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 0.73% |
| Sep 19, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.91% |
| Sep 18, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.27% |
| Sep 17, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.27% |
| Sep 16, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.61% |
| Sep 15, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.25% |
| Sep 12, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 0.45% |
| Sep 11, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.70% |
| Sep 10, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.25% |
| Sep 9, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.71% |
| Sep 8, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.09% |
| Sep 5, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.13% |
| Sep 4, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.05% |
| Sep 3, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.16% |
| Sep 2, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.59% |
| Aug 29, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.29% |
| Aug 28, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.60% |
| Aug 27, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.27% |
| Aug 26, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.27% |
| Aug 25, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -1.13% |
| Aug 22, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.86% |
| Aug 21, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -0.69% |
| Aug 20, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.14% |
| Aug 19, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.97% |
| Aug 18, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.53% |