Rydex Energy Services Fund Class H (RYVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
273.29
+5.61 (2.10%)
Feb 13, 2026, 9:30 AM EST
RYVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | -1.08% |
| Feb 13, 2026 | 273.29 | 273.29 | 273.29 | 273.29 | 273.29 | 2.10% |
| Feb 12, 2026 | 267.68 | 267.68 | 267.68 | 267.68 | 267.68 | -2.36% |
| Feb 11, 2026 | 274.16 | 274.16 | 274.16 | 274.16 | 274.16 | 3.48% |
| Feb 10, 2026 | 264.93 | 264.93 | 264.93 | 264.93 | 264.93 | -1.67% |
| Feb 9, 2026 | 269.43 | 269.43 | 269.43 | 269.43 | 269.43 | 2.10% |
| Feb 6, 2026 | 263.88 | 263.88 | 263.88 | 263.88 | 263.88 | 4.60% |
| Feb 5, 2026 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | -2.53% |
| Feb 4, 2026 | 258.82 | 258.82 | 258.82 | 258.82 | 258.82 | 1.06% |
| Feb 3, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 2.36% |
| Feb 2, 2026 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | 0.43% |
| Jan 30, 2026 | 249.13 | 249.13 | 249.13 | 249.13 | 249.13 | -0.37% |
| Jan 29, 2026 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 2.02% |
| Jan 28, 2026 | 245.11 | 245.11 | 245.11 | 245.11 | 245.11 | -1.92% |
| Jan 27, 2026 | 249.92 | 249.92 | 249.92 | 249.92 | 249.92 | 1.43% |
| Jan 26, 2026 | 246.39 | 246.39 | 246.39 | 246.39 | 246.39 | 1.35% |
| Jan 23, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.43% |
| Jan 22, 2026 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | 0.65% |
| Jan 21, 2026 | 242.58 | 242.58 | 242.58 | 242.58 | 242.58 | 4.69% |
| Jan 20, 2026 | 231.71 | 231.71 | 231.71 | 231.71 | 231.71 | -0.57% |
| Jan 16, 2026 | 233.04 | 233.04 | 233.04 | 233.04 | 233.04 | -0.16% |
| Jan 15, 2026 | 233.41 | 233.41 | 233.41 | 233.41 | 233.41 | 0.47% |
| Jan 14, 2026 | 232.31 | 232.31 | 232.31 | 232.31 | 232.31 | 1.45% |
| Jan 13, 2026 | 228.99 | 228.99 | 228.99 | 228.99 | 228.99 | 2.53% |
| Jan 12, 2026 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | -1.32% |
| Jan 9, 2026 | 226.33 | 226.33 | 226.33 | 226.33 | 226.33 | 0.35% |
| Jan 8, 2026 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | 3.34% |
| Jan 7, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | -1.53% |
| Jan 6, 2026 | 221.64 | 221.64 | 221.64 | 221.64 | 221.64 | -0.23% |
| Jan 5, 2026 | 222.14 | 222.14 | 222.14 | 222.14 | 222.14 | 4.06% |
| Jan 2, 2026 | 213.47 | 213.47 | 213.47 | 213.47 | 213.47 | 3.61% |
| Dec 31, 2025 | 206.04 | 206.04 | 206.04 | 206.04 | 206.04 | -0.74% |
| Dec 30, 2025 | 207.58 | 207.58 | 207.58 | 207.58 | 207.58 | 1.33% |
| Dec 29, 2025 | 204.86 | 204.86 | 204.86 | 204.86 | 204.86 | 0.63% |
| Dec 26, 2025 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | -0.40% |
| Dec 24, 2025 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | -0.46% |
| Dec 23, 2025 | 205.32 | 205.32 | 205.32 | 205.32 | 205.32 | 0.06% |
| Dec 22, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 1.58% |
| Dec 19, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% |
| Dec 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.16% |
| Dec 17, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | 0.85% |
| Dec 16, 2025 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | -5.11% |
| Dec 15, 2025 | 210.21 | 210.21 | 210.21 | 211.46 | 210.21 | -0.69% |
| Dec 12, 2025 | 211.66 | 211.66 | 211.66 | 212.92 | 211.66 | -3.12% |
| Dec 11, 2025 | 218.47 | 218.47 | 218.47 | 219.77 | 218.47 | -0.05% |
| Dec 10, 2025 | 218.57 | 218.57 | 218.57 | 219.87 | 218.57 | 1.30% |
| Dec 9, 2025 | 215.75 | 215.75 | 215.75 | 217.04 | 215.75 | 1.27% |
| Dec 8, 2025 | 213.05 | 213.05 | 213.05 | 214.32 | 213.05 | -1.37% |
| Dec 5, 2025 | 216.00 | 216.00 | 216.00 | 217.29 | 216.00 | -0.30% |
| Dec 4, 2025 | 216.66 | 216.66 | 216.66 | 217.95 | 216.66 | 1.03% |