Rydex Energy Services Fund Class H (RYVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
155.24
+4.50 (2.99%)
Apr 24, 2025, 4:00 PM EDT
RYVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | -0.53% |
| Apr 25, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | 0.24% |
| Apr 24, 2025 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | 2.99% |
| Apr 23, 2025 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | -1.34% |
| Apr 22, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | 0.41% |
| Apr 21, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -3.32% |
| Apr 17, 2025 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | 3.70% |
| Apr 16, 2025 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | 0.67% |
| Apr 15, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.07% |
| Apr 14, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | -0.09% |
| Apr 11, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | 3.55% |
| Apr 10, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -8.69% |
| Apr 9, 2025 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | 13.13% |
| Apr 8, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -4.54% |
| Apr 7, 2025 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | -7.80% |
| Apr 4, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | -5.00% |
| Apr 3, 2025 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | -11.87% |
| Apr 2, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.58% |
| Apr 1, 2025 | 190.44 | 190.44 | 190.44 | 190.44 | 190.44 | 1.48% |
| Mar 31, 2025 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | 0.19% |
| Mar 28, 2025 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | -1.62% |
| Mar 27, 2025 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -0.55% |
| Mar 26, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| Mar 25, 2025 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | 0.55% |
| Mar 24, 2025 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | 2.30% |
| Mar 21, 2025 | 186.14 | 186.14 | 186.14 | 186.14 | 186.14 | -1.13% |
| Mar 20, 2025 | 188.27 | 188.27 | 188.27 | 188.27 | 188.27 | 0.04% |
| Mar 19, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.77% |
| Mar 18, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | 0.25% |
| Mar 17, 2025 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | 1.06% |
| Mar 14, 2025 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | 3.24% |
| Mar 13, 2025 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | -1.58% |
| Mar 12, 2025 | 179.63 | 179.63 | 179.63 | 179.63 | 179.63 | 0.54% |
| Mar 11, 2025 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | 0.24% |
| Mar 10, 2025 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | -2.88% |
| Mar 7, 2025 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | 3.12% |
| Mar 6, 2025 | 177.96 | 177.96 | 177.96 | 177.96 | 177.96 | -0.76% |
| Mar 5, 2025 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | -0.10% |
| Mar 4, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.81% |
| Mar 3, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -5.54% |
| Feb 28, 2025 | 193.53 | 193.53 | 193.53 | 193.53 | 193.53 | 0.49% |
| Feb 27, 2025 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | 0.03% |
| Feb 26, 2025 | 192.52 | 192.52 | 192.52 | 192.52 | 192.52 | -1.22% |
| Feb 25, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -1.63% |
| Feb 24, 2025 | 198.13 | 198.13 | 198.13 | 198.13 | 198.13 | -0.68% |
| Feb 21, 2025 | 199.49 | 199.49 | 199.49 | 199.49 | 199.49 | -3.06% |
| Feb 20, 2025 | 205.78 | 205.78 | 205.78 | 205.78 | 205.78 | 0.11% |
| Feb 19, 2025 | 205.56 | 205.56 | 205.56 | 205.56 | 205.56 | -1.61% |
| Feb 18, 2025 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | 1.53% |
| Feb 14, 2025 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | -0.45% |