Rydex Electronics H (RYSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
474.52
-32.02 (-6.32%)
Oct 10, 2025, 4:00 PM EDT
RYSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 503.14 | 503.14 | 503.14 | 503.14 | 503.14 | -0.63% |
| Oct 16, 2025 | 506.35 | 506.35 | 506.35 | 506.35 | 506.35 | 0.22% |
| Oct 15, 2025 | 505.22 | 505.22 | 505.22 | 505.22 | 505.22 | 2.71% |
| Oct 14, 2025 | 491.88 | 491.88 | 491.88 | 491.88 | 491.88 | -1.66% |
| Oct 13, 2025 | 500.16 | 500.16 | 500.16 | 500.16 | 500.16 | 5.40% |
| Oct 10, 2025 | 474.52 | 474.52 | 474.52 | 474.52 | 474.52 | -6.32% |
| Oct 9, 2025 | 506.54 | 506.54 | 506.54 | 506.54 | 506.54 | 0.16% |
| Oct 8, 2025 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | 2.88% |
| Oct 7, 2025 | 491.58 | 491.58 | 491.58 | 491.58 | 491.58 | -2.05% |
| Oct 6, 2025 | 501.86 | 501.86 | 501.86 | 501.86 | 501.86 | 1.93% |
| Oct 3, 2025 | 492.38 | 492.38 | 492.38 | 492.38 | 492.38 | -0.57% |
| Oct 2, 2025 | 495.22 | 495.22 | 495.22 | 495.22 | 495.22 | 1.82% |
| Oct 1, 2025 | 486.35 | 486.35 | 486.35 | 486.35 | 486.35 | 1.90% |
| Sep 30, 2025 | 477.29 | 477.29 | 477.29 | 477.29 | 477.29 | 0.97% |
| Sep 29, 2025 | 472.69 | 472.69 | 472.69 | 472.69 | 472.69 | 0.03% |
| Sep 26, 2025 | 472.53 | 472.53 | 472.53 | 472.53 | 472.53 | 0.22% |
| Sep 25, 2025 | 471.47 | 471.47 | 471.47 | 471.47 | 471.47 | -0.30% |
| Sep 24, 2025 | 472.90 | 472.90 | 472.90 | 472.90 | 472.90 | -0.25% |
| Sep 23, 2025 | 474.07 | 474.07 | 474.07 | 474.07 | 474.07 | -0.54% |
| Sep 22, 2025 | 476.64 | 476.64 | 476.64 | 476.64 | 476.64 | 2.04% |
| Sep 19, 2025 | 467.10 | 467.10 | 467.10 | 467.10 | 467.10 | -0.56% |
| Sep 18, 2025 | 469.74 | 469.74 | 469.74 | 469.74 | 469.74 | 3.47% |
| Sep 17, 2025 | 453.99 | 453.99 | 453.99 | 453.99 | 453.99 | -0.27% |
| Sep 16, 2025 | 455.22 | 455.22 | 455.22 | 455.22 | 455.22 | 0.41% |
| Sep 15, 2025 | 453.37 | 453.37 | 453.37 | 453.37 | 453.37 | 1.12% |
| 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% |