Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
295.69
+2.71 (0.92%)
At close: Apr 2, 2026
RYESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 295.69 | 295.69 | 295.69 | 295.69 | 295.69 | 0.92% |
| Apr 1, 2026 | 292.98 | 292.98 | 292.98 | 292.98 | 292.98 | -1.97% |
| Mar 31, 2026 | 298.86 | 298.86 | 298.86 | 298.86 | 298.86 | 0.69% |
| Mar 30, 2026 | 296.81 | 296.81 | 296.81 | 296.81 | 296.81 | -3.33% |
| Mar 27, 2026 | 307.03 | 307.03 | 307.03 | 307.03 | 307.03 | 0.61% |
| Mar 26, 2026 | 305.17 | 305.17 | 305.17 | 305.17 | 305.17 | 0.76% |
| Mar 25, 2026 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | 0.53% |
| Mar 24, 2026 | 301.27 | 301.27 | 301.27 | 301.27 | 301.27 | 2.00% |
| Mar 23, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | 2.95% |
| Mar 20, 2026 | 286.88 | 286.88 | 286.88 | 286.88 | 286.88 | -1.52% |
| Mar 19, 2026 | 291.31 | 291.31 | 291.31 | 291.31 | 291.31 | 2.21% |
| Mar 18, 2026 | 285.01 | 285.01 | 285.01 | 285.01 | 285.01 | -0.82% |
| Mar 17, 2026 | 287.37 | 287.37 | 287.37 | 287.37 | 287.37 | 3.39% |
| Mar 16, 2026 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 0.48% |
| Mar 13, 2026 | 276.61 | 276.61 | 276.61 | 276.61 | 276.61 | -0.35% |
| Mar 12, 2026 | 277.59 | 277.59 | 277.59 | 277.59 | 277.59 | -3.06% |
| Mar 11, 2026 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | 0.74% |
| Mar 10, 2026 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 0.78% |
| Mar 9, 2026 | 282.06 | 282.06 | 282.06 | 282.06 | 282.06 | 1.61% |
| Mar 6, 2026 | 277.58 | 277.58 | 277.58 | 277.58 | 277.58 | -1.69% |
| Mar 5, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | -1.06% |
| Mar 4, 2026 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | -0.24% |
| Mar 3, 2026 | 286.06 | 286.06 | 286.06 | 286.06 | 286.06 | -2.56% |
| Mar 2, 2026 | 293.58 | 293.58 | 293.58 | 293.58 | 293.58 | 0.14% |
| Feb 27, 2026 | 293.16 | 293.16 | 293.16 | 293.16 | 293.16 | 0.33% |
| Feb 26, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -0.84% |
| Feb 25, 2026 | 294.68 | 294.68 | 294.68 | 294.68 | 294.68 | -0.56% |
| Feb 24, 2026 | 296.34 | 296.34 | 296.34 | 296.34 | 296.34 | 2.16% |
| Feb 23, 2026 | 290.07 | 290.07 | 290.07 | 290.07 | 290.07 | 0.50% |
| Feb 20, 2026 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | -0.55% |
| Feb 19, 2026 | 290.24 | 290.24 | 290.24 | 290.24 | 290.24 | 1.61% |
| Feb 18, 2026 | 285.63 | 285.63 | 285.63 | 285.63 | 285.63 | 2.37% |
| Feb 17, 2026 | 279.03 | 279.03 | 279.03 | 279.03 | 279.03 | -1.07% |
| Feb 13, 2026 | 282.06 | 282.06 | 282.06 | 282.06 | 282.06 | 2.10% |
| Feb 12, 2026 | 276.27 | 276.27 | 276.27 | 276.27 | 276.27 | -2.36% |
| Feb 11, 2026 | 282.96 | 282.96 | 282.96 | 282.96 | 282.96 | 3.48% |
| Feb 10, 2026 | 273.44 | 273.44 | 273.44 | 273.44 | 273.44 | -1.67% |
| Feb 9, 2026 | 278.08 | 278.08 | 278.08 | 278.08 | 278.08 | 2.10% |
| Feb 6, 2026 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | 4.60% |
| Feb 5, 2026 | 260.37 | 260.37 | 260.37 | 260.37 | 260.37 | -2.53% |
| Feb 4, 2026 | 267.13 | 267.13 | 267.13 | 267.13 | 267.13 | 1.06% |
| Feb 3, 2026 | 264.32 | 264.32 | 264.32 | 264.32 | 264.32 | 2.36% |
| Feb 2, 2026 | 258.23 | 258.23 | 258.23 | 258.23 | 258.23 | 0.43% |
| Jan 30, 2026 | 257.12 | 257.12 | 257.12 | 257.12 | 257.12 | -0.37% |
| Jan 29, 2026 | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | 2.02% |
| Jan 28, 2026 | 252.97 | 252.97 | 252.97 | 252.97 | 252.97 | -1.93% |
| Jan 27, 2026 | 257.94 | 257.94 | 257.94 | 257.94 | 257.94 | 1.43% |
| Jan 26, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | 1.35% |
| Jan 23, 2026 | 250.91 | 250.91 | 250.91 | 250.91 | 250.91 | -0.43% |
| Jan 22, 2026 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | 0.65% |