Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
161.60
+0.88 (0.55%)
May 23, 2025, 4:00 PM EDT
RYESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 1.58% |
| May 30, 2025 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | -2.07% |
| May 29, 2025 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | 0.93% |
| May 28, 2025 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | -0.59% |
| May 27, 2025 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | 1.94% |
| May 23, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.55% |
| May 22, 2025 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | 0.37% |
| May 21, 2025 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | -2.91% |
| May 20, 2025 | 164.93 | 164.93 | 164.93 | 164.93 | 164.93 | -0.81% |
| May 19, 2025 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | -1.35% |
| May 16, 2025 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | -0.41% |
| May 15, 2025 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | -1.33% |
| May 14, 2025 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | 0.09% |
| May 13, 2025 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | 0.43% |
| May 12, 2025 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | 4.02% |
| May 9, 2025 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 1.12% |
| May 8, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 3.11% |
| May 7, 2025 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -1.29% |
| May 6, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.09% |
| May 5, 2025 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | -2.79% |
| May 2, 2025 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | 2.54% |
| May 1, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 3.09% |
| Apr 30, 2025 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -3.10% |
| Apr 29, 2025 | 160.23 | 160.23 | 160.23 | 160.23 | 160.23 | 0.32% |
| Apr 28, 2025 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | -0.54% |
| Apr 25, 2025 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | 0.24% |
| Apr 24, 2025 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | 2.98% |
| Apr 23, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -1.33% |
| Apr 22, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 0.41% |
| Apr 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.33% |
| Apr 17, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 3.70% |
| Apr 16, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.68% |
| Apr 15, 2025 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -0.07% |
| Apr 14, 2025 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | -0.09% |
| Apr 11, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | 3.56% |
| Apr 10, 2025 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -8.69% |
| Apr 9, 2025 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | 13.12% |
| Apr 8, 2025 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | -4.54% |
| Apr 7, 2025 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | -7.80% |
| Apr 4, 2025 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | -5.00% |
| Apr 3, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -11.87% |
| Apr 2, 2025 | 197.66 | 197.66 | 197.66 | 197.66 | 197.66 | 0.58% |
| Apr 1, 2025 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | 1.48% |
| Mar 31, 2025 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | 0.19% |
| Mar 28, 2025 | 193.29 | 193.29 | 193.29 | 193.29 | 193.29 | -1.62% |
| Mar 27, 2025 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | -0.55% |
| Mar 26, 2025 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | - |
| Mar 25, 2025 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | 0.54% |
| Mar 24, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 2.30% |
| Mar 21, 2025 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | -1.13% |