Rydex S&P 500 C (RYSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.62
-0.05 (-0.06%)
Sep 12, 2025, 4:00 PM EDT
RYSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.48% |
| Sep 12, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | -0.06% |
| Sep 11, 2025 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | 0.84% |
| Sep 10, 2025 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 0.29% |
| Sep 9, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | 0.26% |
| Sep 8, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.21% |
| Sep 5, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.32% |
| Sep 4, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.84% |
| Sep 3, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 0.51% |
| Sep 2, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.68% |
| Aug 29, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | -0.66% |
| Aug 28, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.31% |
| Aug 27, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | 0.23% |
| Aug 26, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.42% |
| Aug 25, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | -0.43% |
| Aug 22, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 1.50% |
| Aug 21, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.40% |
| Aug 20, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.24% |
| Aug 19, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.59% |
| Aug 18, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.01% |
| Aug 15, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | -0.28% |
| Aug 14, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.04% |
| Aug 13, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 0.31% |
| Aug 12, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 1.14% |
| Aug 11, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.25% |
| Aug 8, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.78% |
| Aug 7, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.09% |
| Aug 6, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | 0.72% |
| Aug 5, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.49% |
| Aug 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.47% |
| Aug 1, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -1.61% |
| Jul 31, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | -0.38% |
| Jul 30, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.12% |
| Jul 29, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | -0.31% |
| Jul 28, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.01% |
| Jul 25, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.39% |
| Jul 24, 2025 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | 0.06% |
| Jul 23, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.78% |
| Jul 22, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 0.05% |
| Jul 21, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.14% |
| Jul 18, 2025 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -0.03% |
| Jul 17, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | 0.53% |
| Jul 16, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 0.32% |
| Jul 15, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.39% |
| Jul 14, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.13% |
| Jul 11, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.34% |
| Jul 10, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.28% |
| Jul 9, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.60% |
| Jul 8, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -0.08% |
| Jul 7, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.80% |