Rydex Energy H (RYEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
231.57
-1.54 (-0.66%)
Oct 24, 2025, 4:00 PM EDT
RYEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 231.89 | 231.89 | 231.89 | 231.89 | 231.89 | 0.14% |
| Oct 24, 2025 | 231.57 | 231.57 | 231.57 | 231.57 | 231.57 | -0.66% |
| Oct 23, 2025 | 233.11 | 233.11 | 233.11 | 233.11 | 233.11 | 2.12% |
| Oct 22, 2025 | 228.27 | 228.27 | 228.27 | 228.27 | 228.27 | 0.77% |
| Oct 21, 2025 | 226.52 | 226.52 | 226.52 | 226.52 | 226.52 | -0.70% |
| Oct 20, 2025 | 228.11 | 228.11 | 228.11 | 228.11 | 228.11 | 1.25% |
| Oct 17, 2025 | 225.29 | 225.29 | 225.29 | 225.29 | 225.29 | 0.03% |
| Oct 16, 2025 | 225.22 | 225.22 | 225.22 | 225.22 | 225.22 | -1.74% |
| Oct 15, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 0.48% |
| Oct 14, 2025 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | -0.35% |
| Oct 13, 2025 | 228.89 | 228.89 | 228.89 | 228.89 | 228.89 | 2.11% |
| Oct 10, 2025 | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | -3.64% |
| Oct 9, 2025 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | -1.22% |
| Oct 8, 2025 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | -0.36% |
| Oct 7, 2025 | 236.36 | 236.36 | 236.36 | 236.36 | 236.36 | - |
| Oct 6, 2025 | 236.36 | 236.36 | 236.36 | 236.36 | 236.36 | 0.53% |
| Oct 3, 2025 | 235.11 | 235.11 | 235.11 | 235.11 | 235.11 | 0.84% |
| Oct 2, 2025 | 233.14 | 233.14 | 233.14 | 233.14 | 233.14 | -1.08% |
| Oct 1, 2025 | 235.69 | 235.69 | 235.69 | 235.69 | 235.69 | 0.88% |
| Sep 30, 2025 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | -1.02% |
| Sep 29, 2025 | 236.03 | 236.03 | 236.03 | 236.03 | 236.03 | -1.62% |
| Sep 26, 2025 | 239.91 | 239.91 | 239.91 | 239.91 | 239.91 | 0.81% |
| Sep 25, 2025 | 237.99 | 237.99 | 237.99 | 237.99 | 237.99 | 0.43% |
| Sep 24, 2025 | 236.97 | 236.97 | 236.97 | 236.97 | 236.97 | 1.29% |
| Sep 23, 2025 | 233.95 | 233.95 | 233.95 | 233.95 | 233.95 | 1.69% |
| Sep 22, 2025 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | 0.69% |
| Sep 19, 2025 | 228.49 | 228.49 | 228.49 | 228.49 | 228.49 | -1.26% |
| Sep 18, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 0.08% |
| Sep 17, 2025 | 231.22 | 231.22 | 231.22 | 231.22 | 231.22 | 0.05% |
| Sep 16, 2025 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 1.59% |
| Sep 15, 2025 | 227.49 | 227.49 | 227.49 | 227.49 | 227.49 | 0.22% |
| Sep 12, 2025 | 226.98 | 226.98 | 226.98 | 226.98 | 226.98 | -0.64% |
| Sep 11, 2025 | 228.44 | 228.44 | 228.44 | 228.44 | 228.44 | -0.08% |
| Sep 10, 2025 | 228.63 | 228.63 | 228.63 | 228.63 | 228.63 | 1.76% |
| Sep 9, 2025 | 224.68 | 224.68 | 224.68 | 224.68 | 224.68 | 0.16% |
| Sep 8, 2025 | 224.32 | 224.32 | 224.32 | 224.32 | 224.32 | -0.43% |
| Sep 5, 2025 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | -1.15% |
| Sep 4, 2025 | 227.92 | 227.92 | 227.92 | 227.92 | 227.92 | 0.86% |
| Sep 3, 2025 | 225.97 | 225.97 | 225.97 | 225.97 | 225.97 | -1.64% |
| Sep 2, 2025 | 229.74 | 229.74 | 229.74 | 229.74 | 229.74 | 0.14% |
| Aug 29, 2025 | 229.43 | 229.43 | 229.43 | 229.43 | 229.43 | 0.17% |
| Aug 28, 2025 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | 0.98% |
| Aug 27, 2025 | 226.83 | 226.83 | 226.83 | 226.83 | 226.83 | 0.95% |
| Aug 26, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | -0.16% |
| Aug 25, 2025 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | 0.21% |
| Aug 22, 2025 | 224.58 | 224.58 | 224.58 | 224.58 | 224.58 | 2.91% |
| Aug 21, 2025 | 218.23 | 218.23 | 218.23 | 218.23 | 218.23 | 0.55% |
| Aug 20, 2025 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | 0.52% |
| Aug 19, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | -0.48% |
| Aug 18, 2025 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | -0.24% |