Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
160.58
+0.39 (0.24%)
Apr 25, 2025, 4:00 PM EDT
RYESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 20, 2025 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | 0.04% |
| Mar 19, 2025 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | 1.78% |
| Mar 18, 2025 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | 0.25% |
| Mar 17, 2025 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 1.06% |
| Mar 14, 2025 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | 3.25% |
| Mar 13, 2025 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | -1.58% |
| Mar 12, 2025 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 0.54% |
| Mar 11, 2025 | 184.36 | 184.36 | 184.36 | 184.36 | 184.36 | 0.24% |
| Mar 10, 2025 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | -2.89% |
| Mar 7, 2025 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | 3.13% |
| Mar 6, 2025 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | -0.76% |
| Mar 5, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | -0.10% |
| Mar 4, 2025 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | -1.81% |
| Mar 3, 2025 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | -5.54% |
| Feb 28, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 0.49% |
| Feb 27, 2025 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | 0.03% |
| Feb 26, 2025 | 198.66 | 198.66 | 198.66 | 198.66 | 198.66 | -1.22% |
| Feb 25, 2025 | 201.12 | 201.12 | 201.12 | 201.12 | 201.12 | -1.63% |
| Feb 24, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | -0.68% |
| Feb 21, 2025 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -3.06% |
| Feb 20, 2025 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | 0.11% |
| Feb 19, 2025 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | -1.61% |
| Feb 18, 2025 | 215.59 | 215.59 | 215.59 | 215.59 | 215.59 | 1.53% |
| Feb 14, 2025 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | -0.45% |
| Feb 13, 2025 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | 0.79% |