Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
272.10
-5.12 (-1.85%)
At close: Oct 15, 2026
RYESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -1.85% |
| Oct 14, 2026 | 277.22 | 277.22 | 277.22 | 277.22 | 277.22 | -2.50% |
| Oct 13, 2026 | 284.32 | 284.32 | 284.32 | 284.32 | 284.32 | 0.39% |
| Oct 12, 2026 | 283.22 | 283.22 | 283.22 | 283.22 | 283.22 | -0.16% |
| Oct 9, 2026 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | 0.39% |
| Oct 8, 2026 | 282.58 | 282.58 | 282.58 | 282.58 | 282.58 | 1.33% |
| Oct 7, 2026 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | -2.32% |
| Oct 6, 2026 | 285.48 | 285.48 | 285.48 | 285.48 | 285.48 | -0.37% |
| Oct 5, 2026 | 286.54 | 286.54 | 286.54 | 286.54 | 286.54 | 2.79% |
| Oct 2, 2026 | 278.77 | 278.77 | 278.77 | 278.77 | 278.77 | 0.23% |
| Oct 1, 2026 | 278.14 | 278.14 | 278.14 | 278.14 | 278.14 | 0.84% |
| Sep 30, 2026 | 275.82 | 275.82 | 275.82 | 275.82 | 275.82 | -0.34% |
| Sep 29, 2026 | 276.77 | 276.77 | 276.77 | 276.77 | 276.77 | -2.61% |
| Sep 28, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | -1.18% |
| Sep 25, 2026 | 287.58 | 287.58 | 287.58 | 287.58 | 287.58 | -0.16% |
| Sep 24, 2026 | 288.03 | 288.03 | 288.03 | 288.03 | 288.03 | -0.51% |
| Sep 23, 2026 | 289.52 | 289.52 | 289.52 | 289.52 | 289.52 | -0.17% |
| Sep 22, 2026 | 290.02 | 290.02 | 290.02 | 290.02 | 290.02 | -0.63% |
| Sep 21, 2026 | 291.87 | 291.87 | 291.87 | 291.87 | 291.87 | -0.73% |
| Sep 18, 2026 | 294.01 | 294.01 | 294.01 | 294.01 | 294.01 | -0.33% |
| Sep 17, 2026 | 294.98 | 294.98 | 294.98 | 294.98 | 294.98 | 0.37% |
| Sep 16, 2026 | 293.89 | 293.89 | 293.89 | 293.89 | 293.89 | -2.60% |
| Sep 15, 2026 | 301.74 | 301.74 | 301.74 | 301.74 | 301.74 | 2.47% |
| Sep 14, 2026 | 294.48 | 294.48 | 294.48 | 294.48 | 294.48 | -4.62% |
| Sep 11, 2026 | 308.73 | 308.73 | 308.73 | 308.73 | 308.73 | 0.01% |
| Sep 10, 2026 | 308.71 | 308.71 | 308.71 | 308.71 | 308.71 | -2.04% |
| Sep 9, 2026 | 315.15 | 315.15 | 315.15 | 315.15 | 315.15 | 0.10% |
| Sep 8, 2026 | 314.83 | 314.83 | 314.83 | 314.83 | 314.83 | 0.27% |
| Sep 4, 2026 | 313.99 | 313.99 | 313.99 | 313.99 | 313.99 | -0.47% |
| Sep 3, 2026 | 315.48 | 315.48 | 315.48 | 315.48 | 315.48 | -1.40% |
| Sep 2, 2026 | 319.97 | 319.97 | 319.97 | 319.97 | 319.97 | 2.26% |
| Sep 1, 2026 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | -0.15% |
| Aug 31, 2026 | 313.38 | 313.38 | 313.38 | 313.38 | 313.38 | 2.20% |
| Aug 28, 2026 | 306.63 | 306.63 | 306.63 | 306.63 | 306.63 | 0.14% |
| Aug 27, 2026 | 306.19 | 306.19 | 306.19 | 306.19 | 306.19 | 2.56% |
| Aug 26, 2026 | 298.56 | 298.56 | 298.56 | 298.56 | 298.56 | -0.03% |
| Aug 25, 2026 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | -0.64% |
| Aug 24, 2026 | 300.56 | 300.56 | 300.56 | 300.56 | 300.56 | -1.86% |
| Aug 21, 2026 | 306.26 | 306.26 | 306.26 | 306.26 | 306.26 | -0.29% |
| Aug 20, 2026 | 307.15 | 307.15 | 307.15 | 307.15 | 307.15 | -0.61% |
| Aug 19, 2026 | 309.02 | 309.02 | 309.02 | 309.02 | 309.02 | -0.78% |
| Aug 18, 2026 | 311.46 | 311.46 | 311.46 | 311.46 | 311.46 | -1.46% |
| Aug 17, 2026 | 316.07 | 316.07 | 316.07 | 316.07 | 316.07 | 0.95% |
| Aug 14, 2026 | 313.11 | 313.11 | 313.11 | 313.11 | 313.11 | 2.93% |
| Aug 13, 2026 | 304.21 | 304.21 | 304.21 | 304.21 | 304.21 | -0.52% |
| Aug 12, 2026 | 305.81 | 305.81 | 305.81 | 305.81 | 305.81 | -0.60% |
| Aug 11, 2026 | 307.67 | 307.67 | 307.67 | 307.67 | 307.67 | 0.95% |
| Aug 10, 2026 | 304.77 | 304.77 | 304.77 | 304.77 | 304.77 | 6.02% |
| Aug 7, 2026 | 287.46 | 287.46 | 287.46 | 287.46 | 287.46 | -0.62% |
| Aug 6, 2026 | 289.26 | 289.26 | 289.26 | 289.26 | 289.26 | 1.80% |