Rydex Energy Inv (RYEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
259.95
+0.59 (0.23%)
Sep 16, 2025, 8:09 AM EDT
RYEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | - | - |
| Sep 15, 2025 | 259.95 | 259.95 | 259.95 | 259.95 | 259.95 | 0.23% |
| Sep 12, 2025 | 259.36 | 259.36 | 259.36 | 259.36 | 259.36 | -0.64% |
| Sep 11, 2025 | 261.02 | 261.02 | 261.02 | 261.02 | 261.02 | -0.08% |
| Sep 10, 2025 | 261.24 | 261.24 | 261.24 | 261.24 | 261.24 | 1.76% |
| Sep 9, 2025 | 256.73 | 256.73 | 256.73 | 256.73 | 256.73 | 0.16% |
| Sep 8, 2025 | 256.32 | 256.32 | 256.32 | 256.32 | 256.32 | -0.43% |
| Sep 5, 2025 | 257.43 | 257.43 | 257.43 | 257.43 | 257.43 | -1.15% |
| Sep 4, 2025 | 260.42 | 260.42 | 260.42 | 260.42 | 260.42 | 0.86% |
| Sep 3, 2025 | 258.19 | 258.19 | 258.19 | 258.19 | 258.19 | -1.64% |
| Sep 2, 2025 | 262.49 | 262.49 | 262.49 | 262.49 | 262.49 | 0.13% |
| Aug 29, 2025 | 262.14 | 262.14 | 262.14 | 262.14 | 262.14 | 0.17% |
| Aug 28, 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 261.70 | 0.98% |
| Aug 27, 2025 | 259.16 | 259.16 | 259.16 | 259.16 | 259.16 | 0.95% |
| Aug 26, 2025 | 256.73 | 256.73 | 256.73 | 256.73 | 256.73 | -0.16% |
| Aug 25, 2025 | 257.13 | 257.13 | 257.13 | 257.13 | 257.13 | 0.21% |
| Aug 22, 2025 | 256.58 | 256.58 | 256.58 | 256.58 | 256.58 | 2.91% |
| Aug 21, 2025 | 249.32 | 249.32 | 249.32 | 249.32 | 249.32 | 0.55% |
| Aug 20, 2025 | 247.95 | 247.95 | 247.95 | 247.95 | 247.95 | 0.53% |
| Aug 19, 2025 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | -0.48% |
| Aug 18, 2025 | 247.85 | 247.85 | 247.85 | 247.85 | 247.85 | -0.25% |
| Aug 15, 2025 | 248.46 | 248.46 | 248.46 | 248.46 | 248.46 | 0.19% |
| Aug 14, 2025 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | -0.16% |
| Aug 13, 2025 | 248.38 | 248.38 | 248.38 | 248.38 | 248.38 | 0.89% |
| Aug 12, 2025 | 246.18 | 246.18 | 246.18 | 246.18 | 246.18 | 0.86% |
| Aug 11, 2025 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | -0.84% |
| Aug 8, 2025 | 246.14 | 246.14 | 246.14 | 246.14 | 246.14 | 0.19% |
| Aug 7, 2025 | 245.68 | 245.68 | 245.68 | 245.68 | 245.68 | -0.34% |
| Aug 6, 2025 | 246.53 | 246.53 | 246.53 | 246.53 | 246.53 | -0.89% |
| Aug 5, 2025 | 248.74 | 248.74 | 248.74 | 248.74 | 248.74 | 0.74% |
| Aug 4, 2025 | 246.91 | 246.91 | 246.91 | 246.91 | 246.91 | 0.37% |
| Aug 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.91% |
| Jul 31, 2025 | 250.79 | 250.79 | 250.79 | 250.79 | 250.79 | -0.81% |
| Jul 30, 2025 | 252.83 | 252.83 | 252.83 | 252.83 | 252.83 | -1.43% |
| Jul 29, 2025 | 256.49 | 256.49 | 256.49 | 256.49 | 256.49 | 0.40% |
| Jul 28, 2025 | 255.47 | 255.47 | 255.47 | 255.47 | 255.47 | 1.26% |
| Jul 25, 2025 | 252.29 | 252.29 | 252.29 | 252.29 | 252.29 | -0.50% |
| Jul 24, 2025 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | 0.46% |
| Jul 23, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | 1.32% |
| Jul 22, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 1.19% |
| Jul 21, 2025 | 246.17 | 246.17 | 246.17 | 246.17 | 246.17 | -1.57% |
| Jul 18, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0.15% |
| Jul 17, 2025 | 249.72 | 249.72 | 249.72 | 249.72 | 249.72 | 1.06% |
| Jul 16, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -1.12% |
| Jul 15, 2025 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | -1.66% |
| Jul 14, 2025 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -0.87% |
| Jul 11, 2025 | 256.33 | 256.33 | 256.33 | 256.33 | 256.33 | 0.56% |
| Jul 10, 2025 | 254.91 | 254.91 | 254.91 | 254.91 | 254.91 | 0.87% |
| Jul 9, 2025 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | -0.50% |
| Jul 8, 2025 | 253.99 | 253.99 | 253.99 | 253.99 | 253.99 | 2.16% |