RYDAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	126.01	126.01	126.01	126.01	126.01	-0.21%
Aug 25, 2026	126.28	126.28	126.28	126.28	126.28	0.31%
Aug 24, 2026	125.89	125.89	125.89	125.89	125.89	0.27%
Aug 21, 2026	125.55	125.55	125.55	125.55	125.55	1.01%
Aug 20, 2026	124.30	124.30	124.30	124.30	124.30	-1.31%
Aug 19, 2026	125.95	125.95	125.95	125.95	125.95	0.24%
Aug 18, 2026	125.65	125.65	125.65	125.65	125.65	-0.22%
Aug 17, 2026	125.93	125.93	125.93	125.93	125.93	-0.51%
Aug 14, 2026	126.58	126.58	126.58	126.58	126.58	-0.21%
Aug 13, 2026	126.85	126.85	126.85	126.85	126.85	0.13%
Aug 12, 2026	126.69	126.69	126.69	126.69	126.69	-0.04%
Aug 11, 2026	126.74	126.74	126.74	126.74	126.74	-0.35%
Aug 10, 2026	127.18	127.18	127.18	127.18	127.18	-0.09%
Aug 7, 2026	127.30	127.30	127.30	127.30	127.30	0.27%
Aug 6, 2026	126.96	126.96	126.96	126.96	126.96	-0.86%
Aug 5, 2026	128.06	128.06	128.06	128.06	128.06	0.48%
Aug 4, 2026	127.45	127.45	127.45	127.45	127.45	1.71%
Aug 3, 2026	125.31	125.31	125.31	125.31	125.31	1.32%
Jul 31, 2026	123.68	123.68	123.68	123.68	123.68	0.52%
Jul 30, 2026	123.04	123.04	123.04	123.04	123.04	1.18%
Jul 29, 2026	121.60	121.60	121.60	121.60	121.60	-2.20%
Jul 28, 2026	124.33	124.33	124.33	124.33	124.33	1.02%
Jul 27, 2026	123.07	123.07	123.07	123.07	123.07	0.51%
Jul 24, 2026	122.45	122.45	122.45	122.45	122.45	0.46%
Jul 23, 2026	121.89	121.89	121.89	121.89	121.89	-0.98%
Jul 22, 2026	123.10	123.10	123.10	123.10	123.10	-0.02%
Jul 21, 2026	123.12	123.12	123.12	123.12	123.12	0.74%
Jul 20, 2026	122.22	122.22	122.22	122.22	122.22	-0.57%
Jul 17, 2026	122.92	122.92	122.92	122.92	122.92	-0.79%
Jul 16, 2026	123.90	123.90	123.90	123.90	123.90	-0.21%
Jul 15, 2026	124.16	124.16	124.16	124.16	124.16	0.29%
Jul 14, 2026	123.80	123.80	123.80	123.80	123.80	0.02%
Jul 13, 2026	123.78	123.78	123.78	123.78	123.78	-0.27%
Jul 10, 2026	124.12	124.12	124.12	124.12	124.12	0.27%
Jul 9, 2026	123.78	123.78	123.78	123.78	123.78	0.27%
Jul 8, 2026	123.45	123.45	123.45	123.45	123.45	-1.10%
Jul 7, 2026	124.82	124.82	124.82	124.82	124.82	-0.26%
Jul 6, 2026	125.14	125.14	125.14	125.14	125.14	0.31%
Jul 2, 2026	124.75	124.75	124.75	124.75	124.75	1.14%
Jul 1, 2026	123.34	123.34	123.34	123.34	123.34	-0.04%
Jun 30, 2026	123.39	123.39	123.39	123.39	123.39	0.21%
Jun 29, 2026	123.13	123.13	123.13	123.13	123.13	0.66%
Jun 26, 2026	122.32	122.32	122.32	122.32	122.32	-0.10%
Jun 25, 2026	122.44	122.44	122.44	122.44	122.44	0.14%
Jun 24, 2026	122.27	122.27	122.27	122.27	122.27	0.34%
Jun 23, 2026	121.85	121.85	121.85	121.85	121.85	-0.09%
Jun 22, 2026	121.96	121.96	121.96	121.96	121.96	0.28%
Jun 18, 2026	121.62	121.62	121.62	121.62	121.62	0.12%
Jun 17, 2026	121.47	121.47	121.47	121.47	121.47	-0.98%
Jun 16, 2026	122.67	122.67	122.67	122.67	122.67	0.63%