Rydex Energy Services Fund Class A (RYESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
298.56
-0.09 (-0.03%)
At close: Aug 26, 2026
RYESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 284.14 | 284.14 | 284.14 | 284.14 | 284.14 | -1.85% |
| Aug 4, 2026 | 289.51 | 289.51 | 289.51 | 289.51 | 289.51 | 2.62% |
| Aug 3, 2026 | 282.13 | 282.13 | 282.13 | 282.13 | 282.13 | -0.92% |
| Jul 31, 2026 | 284.76 | 284.76 | 284.76 | 284.76 | 284.76 | 2.37% |
| Jul 30, 2026 | 278.18 | 278.18 | 278.18 | 278.18 | 278.18 | 2.74% |
| Jul 29, 2026 | 270.75 | 270.75 | 270.75 | 270.75 | 270.75 | -1.20% |
| Jul 28, 2026 | 274.04 | 274.04 | 274.04 | 274.04 | 274.04 | -3.65% |
| Jul 27, 2026 | 284.43 | 284.43 | 284.43 | 284.43 | 284.43 | -1.78% |
| Jul 24, 2026 | 289.59 | 289.59 | 289.59 | 289.59 | 289.59 | 0.84% |
| Jul 23, 2026 | 287.19 | 287.19 | 287.19 | 287.19 | 287.19 | -1.63% |
| Jul 22, 2026 | 291.95 | 291.95 | 291.95 | 291.95 | 291.95 | 1.01% |
| Jul 21, 2026 | 289.04 | 289.04 | 289.04 | 289.04 | 289.04 | 2.42% |
| Jul 20, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | -1.11% |
| Jul 17, 2026 | 285.38 | 285.38 | 285.38 | 285.38 | 285.38 | 0.51% |
| Jul 16, 2026 | 283.93 | 283.93 | 283.93 | 283.93 | 283.93 | -1.52% |
| Jul 15, 2026 | 288.31 | 288.31 | 288.31 | 288.31 | 288.31 | -1.07% |
| Jul 14, 2026 | 291.44 | 291.44 | 291.44 | 291.44 | 291.44 | 0.90% |
| Jul 13, 2026 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | 0.76% |
| Jul 10, 2026 | 286.67 | 286.67 | 286.67 | 286.67 | 286.67 | 1.37% |
| Jul 9, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -1.14% |
| Jul 8, 2026 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | 3.24% |
| Jul 7, 2026 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | 1.84% |
| Jul 6, 2026 | 272.08 | 272.08 | 272.08 | 272.08 | 272.08 | -0.44% |
| Jul 2, 2026 | 273.29 | 273.29 | 273.29 | 273.29 | 273.29 | -0.89% |
| Jul 1, 2026 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | -3.19% |
| Jun 30, 2026 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | -0.13% |
| Jun 29, 2026 | 285.23 | 285.23 | 285.23 | 285.23 | 285.23 | -0.96% |
| Jun 26, 2026 | 287.99 | 287.99 | 287.99 | 287.99 | 287.99 | -0.42% |
| Jun 25, 2026 | 289.21 | 289.21 | 289.21 | 289.21 | 289.21 | 3.05% |
| Jun 24, 2026 | 280.66 | 280.66 | 280.66 | 280.66 | 280.66 | -3.11% |
| Jun 23, 2026 | 289.66 | 289.66 | 289.66 | 289.66 | 289.66 | -0.89% |
| Jun 22, 2026 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | 1.30% |
| Jun 18, 2026 | 288.51 | 288.51 | 288.51 | 288.51 | 288.51 | -2.18% |
| Jun 17, 2026 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | -1.99% |
| Jun 16, 2026 | 300.92 | 300.92 | 300.92 | 300.92 | 300.92 | -2.43% |