Rydex Energy Inv (RYEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
265.06
+0.38 (0.14%)
Oct 28, 2025, 8:10 AM EDT
RYEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 264.68 | 264.68 | 264.68 | 264.68 | - | - |
| Oct 24, 2025 | 264.68 | 264.68 | 264.68 | 264.68 | 264.68 | -0.66% |
| Oct 23, 2025 | 266.44 | 266.44 | 266.44 | 266.44 | 266.44 | 2.12% |
| Oct 22, 2025 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | 0.77% |
| Oct 21, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | -0.69% |
| Oct 20, 2025 | 260.71 | 260.71 | 260.71 | 260.71 | 260.71 | 1.25% |
| Oct 17, 2025 | 257.49 | 257.49 | 257.49 | 257.49 | 257.49 | 0.03% |
| Oct 16, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | -1.74% |
| Oct 15, 2025 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | 0.48% |
| Oct 14, 2025 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | -0.34% |
| Oct 13, 2025 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | 2.10% |
| Oct 10, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -3.64% |
| Oct 9, 2025 | 265.89 | 265.89 | 265.89 | 265.89 | 265.89 | -1.21% |
| Oct 8, 2025 | 269.16 | 269.16 | 269.16 | 269.16 | 269.16 | -0.36% |
| Oct 7, 2025 | 270.12 | 270.12 | 270.12 | 270.12 | 270.12 | - |
| Oct 6, 2025 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | 0.53% |
| Oct 3, 2025 | 268.69 | 268.69 | 268.69 | 268.69 | 268.69 | 0.84% |
| Oct 2, 2025 | 266.44 | 266.44 | 266.44 | 266.44 | 266.44 | -1.08% |
| Oct 1, 2025 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | 0.88% |
| Sep 30, 2025 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | -1.02% |
| Sep 29, 2025 | 269.73 | 269.73 | 269.73 | 269.73 | 269.73 | -1.62% |
| Sep 26, 2025 | 274.17 | 274.17 | 274.17 | 274.17 | 274.17 | 0.81% |
| Sep 25, 2025 | 271.96 | 271.96 | 271.96 | 271.96 | 271.96 | 0.43% |
| Sep 24, 2025 | 270.79 | 270.79 | 270.79 | 270.79 | 270.79 | 1.29% |
| Sep 23, 2025 | 267.34 | 267.34 | 267.34 | 267.34 | 267.34 | 1.68% |
| Sep 22, 2025 | 262.91 | 262.91 | 262.91 | 262.91 | 262.91 | 0.69% |
| Sep 19, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | -1.26% |
| Sep 18, 2025 | 264.42 | 264.42 | 264.42 | 264.42 | 264.42 | 0.08% |
| Sep 17, 2025 | 264.22 | 264.22 | 264.22 | 264.22 | 264.22 | 0.05% |
| Sep 16, 2025 | 264.08 | 264.08 | 264.08 | 264.08 | 264.08 | 1.59% |
| 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% |