Rydex Energy C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
192.78
+0.43 (0.22%)
Sep 15, 2025, 4:00 PM EDT
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | 1.59% |
| Sep 15, 2025 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | 0.22% |
| Sep 12, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -0.65% |
| Sep 11, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -0.09% |
| Sep 10, 2025 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | 1.75% |
| Sep 9, 2025 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | 0.16% |
| Sep 8, 2025 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | -0.43% |
| Sep 5, 2025 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | -1.15% |
| Sep 4, 2025 | 193.19 | 193.19 | 193.19 | 193.19 | 193.19 | 0.86% |
| Sep 3, 2025 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | -1.64% |
| Sep 2, 2025 | 194.74 | 194.74 | 194.74 | 194.74 | 194.74 | 0.13% |
| Aug 29, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | 0.15% |
| Aug 28, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | 0.98% |
| Aug 27, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | 0.94% |
| Aug 26, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -0.16% |
| Aug 25, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.21% |
| Aug 22, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | 2.90% |
| Aug 21, 2025 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | 0.55% |
| Aug 20, 2025 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 0.52% |
| Aug 19, 2025 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | -0.48% |
| Aug 18, 2025 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -0.25% |
| Aug 15, 2025 | 184.41 | 184.41 | 184.41 | 184.41 | 184.41 | 0.18% |
| Aug 14, 2025 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | -0.16% |
| Aug 13, 2025 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | 0.89% |
| Aug 12, 2025 | 182.74 | 182.74 | 182.74 | 182.74 | 182.74 | 0.86% |
| Aug 11, 2025 | 181.19 | 181.19 | 181.19 | 181.19 | 181.19 | -0.84% |
| Aug 8, 2025 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | 0.18% |
| Aug 7, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | -0.34% |
| Aug 6, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | -0.89% |
| Aug 5, 2025 | 184.67 | 184.67 | 184.67 | 184.67 | 184.67 | 0.74% |
| Aug 4, 2025 | 183.32 | 183.32 | 183.32 | 183.32 | 183.32 | 0.37% |
| Aug 1, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -1.92% |
| Jul 31, 2025 | 186.22 | 186.22 | 186.22 | 186.22 | 186.22 | -0.81% |
| Jul 30, 2025 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | -1.43% |
| Jul 29, 2025 | 190.47 | 190.47 | 190.47 | 190.47 | 190.47 | 0.40% |
| Jul 28, 2025 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 1.26% |
| Jul 25, 2025 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | -0.50% |
| Jul 24, 2025 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | 0.45% |
| Jul 23, 2025 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | 1.32% |
| Jul 22, 2025 | 185.01 | 185.01 | 185.01 | 185.01 | 185.01 | 1.18% |
| Jul 21, 2025 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | -1.57% |
| Jul 18, 2025 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | 0.15% |
| Jul 17, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 1.06% |
| Jul 16, 2025 | 183.56 | 183.56 | 183.56 | 183.56 | 183.56 | -1.12% |
| Jul 15, 2025 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | -1.66% |
| Jul 14, 2025 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | -0.87% |
| Jul 11, 2025 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | 0.55% |
| Jul 10, 2025 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | 0.86% |
| Jul 9, 2025 | 187.77 | 187.77 | 187.77 | 187.77 | 187.77 | -0.50% |
| Jul 8, 2025 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 2.15% |