Rydex Utilities Fund Class A (RYUTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.27
-0.44 (-0.71%)
At close: May 8, 2026
RYUTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -0.71% |
| May 7, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -1.26% |
| May 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.86% |
| May 5, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -0.06% |
| May 4, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -0.35% |
| May 1, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.66% |
| Apr 30, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 2.21% |
| Apr 29, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -1.38% |
| Apr 28, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | -0.14% |
| Apr 27, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.22% |
| Apr 24, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.08% |
| Apr 23, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 2.55% |
| Apr 22, 2026 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.06% |
| Apr 21, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.93% |
| Apr 20, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -0.90% |
| Apr 17, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -0.41% |
| Apr 16, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.60% |
| Apr 15, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.68% |
| Apr 14, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.49% |
| Apr 13, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -1.18% |
| Apr 10, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.37% |
| Apr 9, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.74% |
| Apr 8, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.11% |
| Apr 7, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 0.30% |
| Apr 6, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.41% |
| Apr 2, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.70% |
| Apr 1, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.58% |
| Mar 31, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.19% |
| Mar 30, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.48% |
| Mar 27, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 0.42% |
| Mar 26, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.16% |
| Mar 25, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.34% |
| Mar 24, 2026 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.67% |
| Mar 23, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.03% |
| Mar 20, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -3.92% |
| Mar 19, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.54% |
| Mar 18, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.83% |
| Mar 17, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.20% |
| Mar 16, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.49% |
| Mar 13, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.94% |
| Mar 12, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.67% |
| Mar 11, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.67% |
| Mar 10, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -0.63% |
| Mar 9, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.19% |
| Mar 6, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | -0.25% |
| Mar 5, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.95% |
| Mar 4, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.49% |
| Mar 3, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | -0.72% |
| Mar 2, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.65% |
| Feb 27, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.73% |