Rydex Electronics H (RYSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
429.24
+5.75 (1.36%)
Sep 5, 2025, 4:00 PM EDT
RYSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 448.34 | 448.34 | 448.34 | 448.34 | 448.34 | 0.10% |
| Sep 11, 2025 | 447.90 | 447.90 | 447.90 | 447.90 | 447.90 | 0.68% |
| Sep 10, 2025 | 444.88 | 444.88 | 444.88 | 444.88 | 444.88 | 2.43% |
| Sep 9, 2025 | 434.31 | 434.31 | 434.31 | 434.31 | 434.31 | 0.02% |
| Sep 8, 2025 | 434.23 | 434.23 | 434.23 | 434.23 | 434.23 | 1.16% |
| Sep 5, 2025 | 429.24 | 429.24 | 429.24 | 429.24 | 429.24 | 1.36% |
| Sep 4, 2025 | 423.49 | 423.49 | 423.49 | 423.49 | 423.49 | 1.35% |
| Sep 3, 2025 | 417.84 | 417.84 | 417.84 | 417.84 | 417.84 | -0.13% |
| Sep 2, 2025 | 418.37 | 418.37 | 418.37 | 418.37 | 418.37 | -1.33% |
| Aug 29, 2025 | 424.02 | 424.02 | 424.02 | 424.02 | 424.02 | -2.83% |
| Aug 28, 2025 | 436.38 | 436.38 | 436.38 | 436.38 | 436.38 | 0.79% |
| Aug 27, 2025 | 432.97 | 432.97 | 432.97 | 432.97 | 432.97 | 0.15% |
| Aug 26, 2025 | 432.34 | 432.34 | 432.34 | 432.34 | 432.34 | 1.11% |
| Aug 25, 2025 | 427.59 | 427.59 | 427.59 | 427.59 | 427.59 | -0.22% |
| Aug 22, 2025 | 428.53 | 428.53 | 428.53 | 428.53 | 428.53 | 2.97% |
| Aug 21, 2025 | 416.16 | 416.16 | 416.16 | 416.16 | 416.16 | -0.54% |
| Aug 20, 2025 | 418.42 | 418.42 | 418.42 | 418.42 | 418.42 | -0.58% |
| Aug 19, 2025 | 420.84 | 420.84 | 420.84 | 420.84 | 420.84 | -2.20% |
| Aug 18, 2025 | 430.31 | 430.31 | 430.31 | 430.31 | 430.31 | 0.72% |
| Aug 15, 2025 | 427.23 | 427.23 | 427.23 | 427.23 | 427.23 | -1.82% |
| Aug 14, 2025 | 435.13 | 435.13 | 435.13 | 435.13 | 435.13 | -0.12% |
| Aug 13, 2025 | 435.67 | 435.67 | 435.67 | 435.67 | 435.67 | 0.87% |
| Aug 12, 2025 | 431.92 | 431.92 | 431.92 | 431.92 | 431.92 | 2.96% |
| Aug 11, 2025 | 419.49 | 419.49 | 419.49 | 419.49 | 419.49 | -0.19% |
| Aug 8, 2025 | 420.29 | 420.29 | 420.29 | 420.29 | 420.29 | 0.98% |
| Aug 7, 2025 | 416.22 | 416.22 | 416.22 | 416.22 | 416.22 | 1.16% |
| Aug 6, 2025 | 411.44 | 411.44 | 411.44 | 411.44 | 411.44 | -0.03% |
| Aug 5, 2025 | 411.55 | 411.55 | 411.55 | 411.55 | 411.55 | -0.93% |
| Aug 4, 2025 | 415.42 | 415.42 | 415.42 | 415.42 | 415.42 | 2.15% |
| Aug 1, 2025 | 406.67 | 406.67 | 406.67 | 406.67 | 406.67 | -1.36% |
| Jul 31, 2025 | 412.27 | 412.27 | 412.27 | 412.27 | 412.27 | -2.87% |
| Jul 30, 2025 | 424.46 | 424.46 | 424.46 | 424.46 | 424.46 | 0.87% |
| Jul 29, 2025 | 420.78 | 420.78 | 420.78 | 420.78 | 420.78 | -0.16% |
| Jul 28, 2025 | 421.45 | 421.45 | 421.45 | 421.45 | 421.45 | 1.73% |
| Jul 25, 2025 | 414.29 | 414.29 | 414.29 | 414.29 | 414.29 | -0.12% |
| Jul 24, 2025 | 414.78 | 414.78 | 414.78 | 414.78 | 414.78 | 0.05% |
| Jul 23, 2025 | 414.56 | 414.56 | 414.56 | 414.56 | 414.56 | -0.11% |
| Jul 22, 2025 | 415.02 | 415.02 | 415.02 | 415.02 | 415.02 | -1.65% |
| Jul 21, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.56% |
| Jul 18, 2025 | 419.66 | 419.66 | 419.66 | 419.66 | 419.66 | 0.02% |
| Jul 17, 2025 | 419.59 | 419.59 | 419.59 | 419.59 | 419.59 | 0.82% |
| Jul 16, 2025 | 416.18 | 416.18 | 416.18 | 416.18 | 416.18 | -0.19% |
| Jul 15, 2025 | 416.99 | 416.99 | 416.99 | 416.99 | 416.99 | 1.36% |
| Jul 14, 2025 | 411.38 | 411.38 | 411.38 | 411.38 | 411.38 | -0.79% |
| Jul 11, 2025 | 414.65 | 414.65 | 414.65 | 414.65 | 414.65 | -0.51% |
| Jul 10, 2025 | 416.76 | 416.76 | 416.76 | 416.76 | 416.76 | 0.73% |
| Jul 9, 2025 | 413.76 | 413.76 | 413.76 | 413.76 | 413.76 | 0.85% |
| Jul 8, 2025 | 410.28 | 410.28 | 410.28 | 410.28 | 410.28 | 1.52% |
| Jul 7, 2025 | 404.12 | 404.12 | 404.12 | 404.12 | 404.12 | -1.74% |
| Jul 3, 2025 | 411.27 | 411.27 | 411.27 | 411.27 | 411.27 | 1.09% |