Rydex Energy A (RYENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
235.98
+0.53 (0.23%)
Sep 15, 2025, 4:00 PM EDT
RYENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | 1.59% |
| Sep 15, 2025 | 235.98 | 235.98 | 235.98 | 235.98 | 235.98 | 0.23% |
| Sep 12, 2025 | 235.45 | 235.45 | 235.45 | 235.45 | 235.45 | -0.64% |
| Sep 11, 2025 | 236.97 | 236.97 | 236.97 | 236.97 | 236.97 | -0.08% |
| Sep 10, 2025 | 237.17 | 237.17 | 237.17 | 237.17 | 237.17 | 1.76% |
| Sep 9, 2025 | 233.07 | 233.07 | 233.07 | 233.07 | 233.07 | 0.16% |
| Sep 8, 2025 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | -0.43% |
| Sep 5, 2025 | 233.71 | 233.71 | 233.71 | 233.71 | 233.71 | -1.15% |
| Sep 4, 2025 | 236.43 | 236.43 | 236.43 | 236.43 | 236.43 | 0.86% |
| Sep 3, 2025 | 234.41 | 234.41 | 234.41 | 234.41 | 234.41 | -1.64% |
| Sep 2, 2025 | 238.31 | 238.31 | 238.31 | 238.31 | 238.31 | 0.13% |
| Aug 29, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.17% |
| Aug 28, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.98% |
| Aug 27, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | 0.95% |
| Aug 26, 2025 | 233.09 | 233.09 | 233.09 | 233.09 | 233.09 | -0.16% |
| Aug 25, 2025 | 233.46 | 233.46 | 233.46 | 233.46 | 233.46 | 0.21% |
| Aug 22, 2025 | 232.97 | 232.97 | 232.97 | 232.97 | 232.97 | 2.91% |
| Aug 21, 2025 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | 0.55% |
| Aug 20, 2025 | 225.14 | 225.14 | 225.14 | 225.14 | 225.14 | 0.53% |
| Aug 19, 2025 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | -0.48% |
| Aug 18, 2025 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | -0.24% |
| Aug 15, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 0.19% |
| Aug 14, 2025 | 225.18 | 225.18 | 225.18 | 225.18 | 225.18 | -0.16% |
| Aug 13, 2025 | 225.54 | 225.54 | 225.54 | 225.54 | 225.54 | 0.89% |
| Aug 12, 2025 | 223.54 | 223.54 | 223.54 | 223.54 | 223.54 | 0.86% |
| Aug 11, 2025 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | -0.84% |
| Aug 8, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 0.18% |
| Aug 7, 2025 | 223.09 | 223.09 | 223.09 | 223.09 | 223.09 | -0.35% |
| Aug 6, 2025 | 223.87 | 223.87 | 223.87 | 223.87 | 223.87 | -0.89% |
| Aug 5, 2025 | 225.87 | 225.87 | 225.87 | 225.87 | 225.87 | 0.74% |
| Aug 4, 2025 | 224.21 | 224.21 | 224.21 | 224.21 | 224.21 | 0.37% |
| Aug 1, 2025 | 223.38 | 223.38 | 223.38 | 223.38 | 223.38 | -1.91% |
| Jul 31, 2025 | 227.74 | 227.74 | 227.74 | 227.74 | 227.74 | -0.81% |
| Jul 30, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -1.43% |
| Jul 29, 2025 | 232.92 | 232.92 | 232.92 | 232.92 | 232.92 | 0.40% |
| Jul 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.26% |
| Jul 25, 2025 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | -0.50% |
| Jul 24, 2025 | 230.26 | 230.26 | 230.26 | 230.26 | 230.26 | 0.46% |
| Jul 23, 2025 | 229.21 | 229.21 | 229.21 | 229.21 | 229.21 | 1.32% |
| Jul 22, 2025 | 226.22 | 226.22 | 226.22 | 226.22 | 226.22 | 1.19% |
| Jul 21, 2025 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | -1.57% |
| Jul 18, 2025 | 227.13 | 227.13 | 227.13 | 227.13 | 227.13 | 0.15% |
| Jul 17, 2025 | 226.79 | 226.79 | 226.79 | 226.79 | 226.79 | 1.06% |
| Jul 16, 2025 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | -1.11% |
| Jul 15, 2025 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | -1.66% |
| Jul 14, 2025 | 230.77 | 230.77 | 230.77 | 230.77 | 230.77 | -0.87% |
| Jul 11, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.55% |
| Jul 10, 2025 | 231.52 | 231.52 | 231.52 | 231.52 | 231.52 | 0.87% |
| Jul 9, 2025 | 229.53 | 229.53 | 229.53 | 229.53 | 229.53 | -0.50% |
| Jul 8, 2025 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | 2.16% |