Rydex Electronics Fund Class H (RYSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
374.79
+1.56 (0.42%)
Feb 14, 2025, 4:00 PM EST
RYSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 325.53 | 325.53 | 325.53 | 325.53 | 325.53 | 2.38% |
| Mar 11, 2025 | 317.97 | 317.97 | 317.97 | 317.97 | 317.97 | -0.67% |
| Mar 10, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | -4.74% |
| Mar 7, 2025 | 336.02 | 336.02 | 336.02 | 336.02 | 336.02 | 3.14% |
| Mar 6, 2025 | 325.78 | 325.78 | 325.78 | 325.78 | 325.78 | -4.01% |
| Mar 5, 2025 | 339.39 | 339.39 | 339.39 | 339.39 | 339.39 | 1.87% |
| Mar 4, 2025 | 333.17 | 333.17 | 333.17 | 333.17 | 333.17 | 0.86% |
| Mar 3, 2025 | 330.32 | 330.32 | 330.32 | 330.32 | 330.32 | -4.59% |
| Feb 28, 2025 | 346.21 | 346.21 | 346.21 | 346.21 | 346.21 | 1.52% |
| Feb 27, 2025 | 341.01 | 341.01 | 341.01 | 341.01 | 341.01 | -6.34% |
| Feb 26, 2025 | 364.09 | 364.09 | 364.09 | 364.09 | 364.09 | 2.24% |
| Feb 25, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | -2.29% |
| Feb 24, 2025 | 364.43 | 364.43 | 364.43 | 364.43 | 364.43 | -2.50% |
| Feb 21, 2025 | 373.76 | 373.76 | 373.76 | 373.76 | 373.76 | -3.26% |
| Feb 20, 2025 | 386.34 | 386.34 | 386.34 | 386.34 | 386.34 | 0.13% |
| Feb 19, 2025 | 385.83 | 385.83 | 385.83 | 385.83 | 385.83 | 1.13% |
| Feb 18, 2025 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | 1.80% |
| Feb 14, 2025 | 374.79 | 374.79 | 374.79 | 374.79 | 374.79 | 0.42% |
| Feb 13, 2025 | 373.23 | 373.23 | 373.23 | 373.23 | 373.23 | 1.74% |
| Feb 12, 2025 | 366.85 | 366.85 | 366.85 | 366.85 | 366.85 | -0.14% |
| Feb 11, 2025 | 367.38 | 367.38 | 367.38 | 367.38 | 367.38 | -0.53% |
| Feb 10, 2025 | 369.35 | 369.35 | 369.35 | 369.35 | 369.35 | 1.21% |
| Feb 7, 2025 | 364.93 | 364.93 | 364.93 | 364.93 | 364.93 | -1.65% |
| Feb 6, 2025 | 371.04 | 371.04 | 371.04 | 371.04 | 371.04 | -0.16% |
| Feb 5, 2025 | 371.63 | 371.63 | 371.63 | 371.63 | 371.63 | 2.54% |
| Feb 4, 2025 | 362.44 | 362.44 | 362.44 | 362.44 | 362.44 | 1.25% |
| Feb 3, 2025 | 357.95 | 357.95 | 357.95 | 357.95 | 357.95 | -1.87% |
| Jan 31, 2025 | 364.78 | 364.78 | 364.78 | 364.78 | 364.78 | -0.28% |
| Jan 30, 2025 | 365.81 | 365.81 | 365.81 | 365.81 | 365.81 | 2.20% |
| Jan 29, 2025 | 357.92 | 357.92 | 357.92 | 357.92 | 357.92 | -0.06% |
| Jan 28, 2025 | 358.14 | 358.14 | 358.14 | 358.14 | 358.14 | 1.34% |
| Jan 27, 2025 | 353.41 | 353.41 | 353.41 | 353.41 | 353.41 | -9.54% |
| Jan 24, 2025 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | -1.94% |
| Jan 23, 2025 | 398.44 | 398.44 | 398.44 | 398.44 | 398.44 | -0.28% |
| Jan 22, 2025 | 399.57 | 399.57 | 399.57 | 399.57 | 399.57 | 1.31% |
| Jan 21, 2025 | 394.42 | 394.42 | 394.42 | 394.42 | 394.42 | 1.22% |
| Jan 17, 2025 | 389.66 | 389.66 | 389.66 | 389.66 | 389.66 | 2.77% |
| Jan 16, 2025 | 379.16 | 379.16 | 379.16 | 379.16 | 379.16 | -0.09% |
| Jan 15, 2025 | 379.51 | 379.51 | 379.51 | 379.51 | 379.51 | 2.42% |
| Jan 14, 2025 | 370.55 | 370.55 | 370.55 | 370.55 | 370.55 | 0.49% |
| Jan 13, 2025 | 368.73 | 368.73 | 368.73 | 368.73 | 368.73 | -0.76% |
| Jan 10, 2025 | 371.54 | 371.54 | 371.54 | 371.54 | 371.54 | -2.35% |
| Jan 8, 2025 | 380.48 | 380.48 | 380.48 | 380.48 | 380.48 | -1.03% |
| Jan 7, 2025 | 384.43 | 384.43 | 384.43 | 384.43 | 384.43 | -1.68% |
| Jan 6, 2025 | 391.01 | 391.01 | 391.01 | 391.01 | 391.01 | 2.94% |
| Jan 3, 2025 | 379.83 | 379.83 | 379.83 | 379.83 | 379.83 | 2.73% |
| Jan 2, 2025 | 369.72 | 369.72 | 369.72 | 369.72 | 369.72 | 1.23% |
| Dec 31, 2024 | 365.22 | 365.22 | 365.22 | 365.22 | 365.22 | -0.99% |
| Dec 30, 2024 | 368.87 | 368.87 | 368.87 | 368.87 | 368.87 | -1.74% |
| Dec 27, 2024 | 375.41 | 375.41 | 375.41 | 375.41 | 375.41 | -1.24% |