Rydex Electronics Fund Class H (RYSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
564.92
+6.79 (1.22%)
At close: Feb 2, 2026
RYSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 553.51 | 553.51 | 553.51 | 553.51 | 553.51 | -2.02% |
| Feb 2, 2026 | 564.92 | 564.92 | 564.92 | 564.92 | 564.92 | 1.22% |
| Jan 30, 2026 | 558.13 | 558.13 | 558.13 | 558.13 | 558.13 | -3.45% |
| Jan 29, 2026 | 578.08 | 578.08 | 578.08 | 578.08 | 578.08 | -0.15% |
| Jan 28, 2026 | 578.92 | 578.92 | 578.92 | 578.92 | 578.92 | 2.10% |
| Jan 27, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 2.22% |
| Jan 26, 2026 | 554.70 | 554.70 | 554.70 | 554.70 | 554.70 | -0.38% |
| Jan 23, 2026 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | -1.30% |
| Jan 22, 2026 | 564.18 | 564.18 | 564.18 | 564.18 | 564.18 | 0.05% |
| Jan 21, 2026 | 563.89 | 563.89 | 563.89 | 563.89 | 563.89 | 3.21% |
| Jan 20, 2026 | 546.36 | 546.36 | 546.36 | 546.36 | 546.36 | -1.82% |
| Jan 16, 2026 | 556.48 | 556.48 | 556.48 | 556.48 | 556.48 | 1.14% |
| Jan 15, 2026 | 550.19 | 550.19 | 550.19 | 550.19 | 550.19 | 1.73% |
| Jan 14, 2026 | 540.81 | 540.81 | 540.81 | 540.81 | 540.81 | -0.70% |
| Jan 13, 2026 | 544.62 | 544.62 | 544.62 | 544.62 | 544.62 | 0.60% |
| Jan 12, 2026 | 541.39 | 541.39 | 541.39 | 541.39 | 541.39 | 0.52% |
| Jan 9, 2026 | 538.58 | 538.58 | 538.58 | 538.58 | 538.58 | 2.50% |
| Jan 8, 2026 | 525.42 | 525.42 | 525.42 | 525.42 | 525.42 | -1.67% |
| Jan 7, 2026 | 534.37 | 534.37 | 534.37 | 534.37 | 534.37 | -0.79% |
| Jan 6, 2026 | 538.64 | 538.64 | 538.64 | 538.64 | 538.64 | 2.84% |
| Jan 5, 2026 | 523.76 | 523.76 | 523.76 | 523.76 | 523.76 | 1.09% |
| Jan 2, 2026 | 518.09 | 518.09 | 518.09 | 518.09 | 518.09 | 3.90% |
| Dec 31, 2025 | 498.62 | 498.62 | 498.62 | 498.62 | 498.62 | -1.20% |
| Dec 30, 2025 | 504.70 | 504.70 | 504.70 | 504.70 | 504.70 | -0.16% |
| Dec 29, 2025 | 505.52 | 505.52 | 505.52 | 505.52 | 505.52 | -0.51% |
| Dec 26, 2025 | 508.09 | 508.09 | 508.09 | 508.09 | 508.09 | 0.04% |
| Dec 24, 2025 | 507.89 | 507.89 | 507.89 | 507.89 | 507.89 | 0.26% |
| Dec 23, 2025 | 506.55 | 506.55 | 506.55 | 506.55 | 506.55 | 0.48% |
| Dec 22, 2025 | 504.12 | 504.12 | 504.12 | 504.12 | 504.12 | 1.40% |
| Dec 19, 2025 | 497.14 | 497.14 | 497.14 | 497.14 | 497.14 | 2.72% |
| Dec 18, 2025 | 483.98 | 483.98 | 483.98 | 483.98 | 483.98 | 2.14% |
| Dec 17, 2025 | 473.84 | 473.84 | 473.84 | 473.84 | 473.84 | -3.49% |
| Dec 16, 2025 | 490.95 | 490.95 | 490.95 | 490.95 | 490.95 | -3.98% |
| Dec 15, 2025 | 492.75 | 492.75 | 492.75 | 511.29 | 492.75 | -0.68% |
| Dec 12, 2025 | 496.11 | 496.11 | 496.11 | 514.78 | 496.11 | -4.96% |
| Dec 11, 2025 | 521.99 | 521.99 | 521.99 | 541.63 | 521.99 | -0.69% |
| Dec 10, 2025 | 525.60 | 525.60 | 525.60 | 545.38 | 525.60 | 1.23% |
| Dec 9, 2025 | 519.19 | 519.19 | 519.19 | 538.73 | 519.19 | 0.03% |
| Dec 8, 2025 | 519.06 | 519.06 | 519.06 | 538.59 | 519.06 | 1.07% |
| Dec 5, 2025 | 513.54 | 513.54 | 513.54 | 532.87 | 513.54 | 0.72% |
| Dec 4, 2025 | 509.86 | 509.86 | 509.86 | 529.05 | 509.86 | -0.08% |
| Dec 3, 2025 | 510.29 | 510.29 | 510.29 | 529.49 | 510.29 | 1.51% |
| Dec 2, 2025 | 502.71 | 502.71 | 502.71 | 521.63 | 502.71 | 1.71% |
| Dec 1, 2025 | 494.24 | 494.24 | 494.24 | 512.84 | 494.24 | -0.43% |
| Nov 28, 2025 | 496.37 | 496.37 | 496.37 | 515.05 | 496.37 | 1.36% |
| Nov 26, 2025 | 489.71 | 489.71 | 489.71 | 508.14 | 489.71 | 2.38% |
| Nov 25, 2025 | 478.34 | 478.34 | 478.34 | 496.34 | 478.34 | 0.30% |
| Nov 24, 2025 | 476.93 | 476.93 | 476.93 | 494.88 | 476.93 | 4.39% |
| Nov 21, 2025 | 456.89 | 456.89 | 456.89 | 474.08 | 456.89 | 1.17% |
| Nov 20, 2025 | 451.60 | 451.60 | 451.60 | 468.60 | 451.60 | -4.44% |