Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
174.30
+2.22 (1.29%)
Jul 17, 2025, 4:00 PM EDT
RYESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.29% |
| Jul 16, 2025 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | -1.46% |
| Jul 15, 2025 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | -3.22% |
| Jul 14, 2025 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | -2.70% |
| Jul 11, 2025 | 185.45 | 185.45 | 185.45 | 185.45 | 185.45 | 0.76% |
| Jul 10, 2025 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | 0.72% |
| Jul 9, 2025 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | -1.06% |
| Jul 8, 2025 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 4.66% |
| Jul 7, 2025 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | -1.78% |
| Jul 3, 2025 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | -0.51% |
| Jul 2, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 2.79% |
| Jul 1, 2025 | 175.69 | 175.69 | 175.69 | 175.69 | 175.69 | 2.75% |
| Jun 30, 2025 | 170.99 | 170.99 | 170.99 | 170.99 | 170.99 | -0.33% |
| Jun 27, 2025 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -0.48% |
| Jun 26, 2025 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | 1.95% |
| Jun 25, 2025 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | -1.71% |
| Jun 24, 2025 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | -0.30% |
| Jun 23, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -4.54% |
| Jun 20, 2025 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | -0.80% |
| Jun 18, 2025 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | -1.13% |
| Jun 17, 2025 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | 0.81% |
| Jun 16, 2025 | 182.83 | 182.83 | 182.83 | 182.83 | 182.83 | -0.61% |
| Jun 13, 2025 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | 1.53% |
| Jun 12, 2025 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | -0.20% |
| Jun 11, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 1.35% |
| Jun 10, 2025 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | 2.47% |
| Jun 9, 2025 | 174.83 | 174.83 | 174.83 | 174.83 | 174.83 | 1.36% |
| Jun 6, 2025 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | 2.89% |
| Jun 5, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 0.08% |
| Jun 4, 2025 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | -1.57% |
| Jun 3, 2025 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | 3.50% |
| 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% |