Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
282.06
+5.79 (2.10%)
Feb 13, 2026, 9:30 AM EST
RYESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | -1.08% |
| Feb 13, 2026 | 296.13 | 296.13 | 296.13 | 296.13 | 296.13 | 2.10% |
| Feb 12, 2026 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | -2.36% |
| Feb 11, 2026 | 297.07 | 297.07 | 297.07 | 297.07 | 297.07 | 3.48% |
| Feb 10, 2026 | 287.08 | 287.08 | 287.08 | 287.08 | 287.08 | -1.67% |
| Feb 9, 2026 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | 2.11% |
| Feb 6, 2026 | 285.93 | 285.93 | 285.93 | 285.93 | 285.93 | 4.60% |
| Feb 5, 2026 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | -2.53% |
| Feb 4, 2026 | 280.45 | 280.45 | 280.45 | 280.45 | 280.45 | 1.06% |
| Feb 3, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 2.36% |
| Feb 2, 2026 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | 0.43% |
| Jan 30, 2026 | 269.94 | 269.94 | 269.94 | 269.94 | 269.94 | -0.37% |
| Jan 29, 2026 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | 2.02% |
| Jan 28, 2026 | 265.59 | 265.59 | 265.59 | 265.59 | 265.59 | -1.92% |
| Jan 27, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 1.43% |
| Jan 26, 2026 | 266.98 | 266.98 | 266.98 | 266.98 | 266.98 | 1.35% |
| Jan 23, 2026 | 263.42 | 263.42 | 263.42 | 263.42 | 263.42 | -0.43% |
| Jan 22, 2026 | 264.56 | 264.56 | 264.56 | 264.56 | 264.56 | 0.65% |
| Jan 21, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | 262.86 | 4.70% |
| Jan 20, 2026 | 251.07 | 251.07 | 251.07 | 251.07 | 251.07 | -0.57% |
| Jan 16, 2026 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | -0.16% |
| Jan 15, 2026 | 252.91 | 252.91 | 252.91 | 252.91 | 252.91 | 0.47% |
| Jan 14, 2026 | 251.72 | 251.72 | 251.72 | 251.72 | 251.72 | 1.45% |
| Jan 13, 2026 | 248.13 | 248.13 | 248.13 | 248.13 | 248.13 | 2.52% |
| Jan 12, 2026 | 242.02 | 242.02 | 242.02 | 242.02 | 242.02 | -1.31% |
| Jan 9, 2026 | 245.24 | 245.24 | 245.24 | 245.24 | 245.24 | 0.34% |
| Jan 8, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 3.34% |
| Jan 7, 2026 | 236.49 | 236.49 | 236.49 | 236.49 | 236.49 | -1.53% |
| Jan 6, 2026 | 240.17 | 240.17 | 240.17 | 240.17 | 240.17 | -0.22% |
| Jan 5, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 4.05% |
| Jan 2, 2026 | 231.32 | 231.32 | 231.32 | 231.32 | 231.32 | 3.61% |
| Dec 31, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | -0.74% |
| Dec 30, 2025 | 224.92 | 224.92 | 224.92 | 224.92 | 224.92 | 1.32% |
| Dec 29, 2025 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0.63% |
| Dec 26, 2025 | 220.59 | 220.59 | 220.59 | 220.59 | 220.59 | -0.39% |
| Dec 24, 2025 | 221.46 | 221.46 | 221.46 | 221.46 | 221.46 | -0.46% |
| Dec 23, 2025 | 222.48 | 222.48 | 222.48 | 222.48 | 222.48 | 0.06% |
| Dec 22, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | 1.59% |
| Dec 19, 2025 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | 1.00% |
| Dec 18, 2025 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | -1.17% |
| Dec 17, 2025 | 219.27 | 219.27 | 219.27 | 219.27 | 219.27 | 0.85% |
| Dec 16, 2025 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | -5.09% |
| Dec 15, 2025 | 227.83 | 227.83 | 227.83 | 229.08 | 227.83 | -0.69% |
| Dec 12, 2025 | 229.41 | 229.41 | 229.41 | 230.67 | 229.41 | -3.12% |
| Dec 11, 2025 | 236.79 | 236.79 | 236.79 | 238.09 | 236.79 | -0.05% |
| Dec 10, 2025 | 236.90 | 236.90 | 236.90 | 238.20 | 236.90 | 1.31% |
| Dec 9, 2025 | 233.84 | 233.84 | 233.84 | 235.13 | 233.84 | 1.27% |
| Dec 8, 2025 | 230.92 | 230.92 | 230.92 | 232.19 | 230.92 | -1.36% |
| Dec 5, 2025 | 234.11 | 234.11 | 234.11 | 235.40 | 234.11 | -0.30% |
| Dec 4, 2025 | 234.83 | 234.83 | 234.83 | 236.12 | 234.83 | 1.03% |