Rydex Energy H (RYEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
227.49
+0.51 (0.22%)
Sep 15, 2025, 4:00 PM EDT
RYEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 15, 2025 | 217.48 | 217.48 | 217.48 | 217.48 | 217.48 | 0.18% |
| Aug 14, 2025 | 217.08 | 217.08 | 217.08 | 217.08 | 217.08 | -0.16% |
| Aug 13, 2025 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | 0.89% |
| Aug 12, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 0.87% |
| Aug 11, 2025 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | -0.84% |
| Aug 8, 2025 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | 0.19% |
| Aug 7, 2025 | 215.06 | 215.06 | 215.06 | 215.06 | 215.06 | -0.35% |
| Aug 6, 2025 | 215.81 | 215.81 | 215.81 | 215.81 | 215.81 | -0.89% |
| Aug 5, 2025 | 217.74 | 217.74 | 217.74 | 217.74 | 217.74 | 0.74% |
| Aug 4, 2025 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | 0.37% |
| Aug 1, 2025 | 215.34 | 215.34 | 215.34 | 215.34 | 215.34 | -1.91% |
| Jul 31, 2025 | 219.54 | 219.54 | 219.54 | 219.54 | 219.54 | -0.81% |
| Jul 30, 2025 | 221.33 | 221.33 | 221.33 | 221.33 | 221.33 | -1.43% |
| Jul 29, 2025 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | 0.40% |
| Jul 28, 2025 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | 1.26% |
| Jul 25, 2025 | 220.86 | 220.86 | 220.86 | 220.86 | 220.86 | -0.50% |
| Jul 24, 2025 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | 0.46% |
| Jul 23, 2025 | 220.96 | 220.96 | 220.96 | 220.96 | 220.96 | 1.32% |
| Jul 22, 2025 | 218.08 | 218.08 | 218.08 | 218.08 | 218.08 | 1.19% |
| Jul 21, 2025 | 215.52 | 215.52 | 215.52 | 215.52 | 215.52 | -1.57% |
| Jul 18, 2025 | 218.95 | 218.95 | 218.95 | 218.95 | 218.95 | 0.15% |
| Jul 17, 2025 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | 1.06% |
| Jul 16, 2025 | 216.34 | 216.34 | 216.34 | 216.34 | 216.34 | -1.12% |
| Jul 15, 2025 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | -1.65% |
| Jul 14, 2025 | 222.47 | 222.47 | 222.47 | 222.47 | 222.47 | -0.87% |
| Jul 11, 2025 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 0.56% |
| Jul 10, 2025 | 223.18 | 223.18 | 223.18 | 223.18 | 223.18 | 0.87% |
| Jul 9, 2025 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | -0.50% |
| Jul 8, 2025 | 222.38 | 222.38 | 222.38 | 222.38 | 222.38 | 2.16% |
| Jul 7, 2025 | 217.68 | 217.68 | 217.68 | 217.68 | 217.68 | -1.10% |