Rydex Energy Services Fund Class H (RYVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
293.65
+2.70 (0.93%)
At close: Apr 2, 2026
RYVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 0.93% |
| Apr 1, 2026 | 290.95 | 290.95 | 290.95 | 290.95 | 290.95 | -1.97% |
| Mar 31, 2026 | 296.79 | 296.79 | 296.79 | 296.79 | 296.79 | 0.69% |
| Mar 30, 2026 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | -3.33% |
| Mar 27, 2026 | 304.91 | 304.91 | 304.91 | 304.91 | 304.91 | 0.61% |
| Mar 26, 2026 | 303.06 | 303.06 | 303.06 | 303.06 | 303.06 | 0.76% |
| Mar 25, 2026 | 300.77 | 300.77 | 300.77 | 300.77 | 300.77 | 0.53% |
| Mar 24, 2026 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | 2.01% |
| Mar 23, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | 2.95% |
| Mar 20, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -1.52% |
| Mar 19, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | 2.21% |
| Mar 18, 2026 | 283.04 | 283.04 | 283.04 | 283.04 | 283.04 | 1.66% |
| Mar 17, 2026 | 278.43 | 278.43 | 278.43 | 278.43 | 278.43 | 3.39% |
| Mar 16, 2026 | 269.31 | 269.31 | 269.31 | 269.31 | 269.31 | 0.49% |
| Mar 13, 2026 | 268.01 | 268.01 | 268.01 | 268.01 | 268.01 | -0.35% |
| Mar 12, 2026 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | -3.06% |
| Mar 11, 2026 | 277.44 | 277.44 | 277.44 | 277.44 | 277.44 | 0.74% |
| Mar 10, 2026 | 275.41 | 275.41 | 275.41 | 275.41 | 275.41 | 0.78% |
| Mar 9, 2026 | 273.29 | 273.29 | 273.29 | 273.29 | 273.29 | 1.61% |
| Mar 6, 2026 | 268.95 | 268.95 | 268.95 | 268.95 | 268.95 | -1.69% |
| Mar 5, 2026 | 273.56 | 273.56 | 273.56 | 273.56 | 273.56 | -1.07% |
| Mar 4, 2026 | 276.51 | 276.51 | 276.51 | 276.51 | 276.51 | -0.23% |
| Mar 3, 2026 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | -2.56% |
| Mar 2, 2026 | 284.45 | 284.45 | 284.45 | 284.45 | 284.45 | 0.14% |
| Feb 27, 2026 | 284.04 | 284.04 | 284.04 | 284.04 | 284.04 | 0.33% |
| Feb 26, 2026 | 283.11 | 283.11 | 283.11 | 283.11 | 283.11 | -0.84% |
| Feb 25, 2026 | 285.51 | 285.51 | 285.51 | 285.51 | 285.51 | -0.56% |
| Feb 24, 2026 | 287.12 | 287.12 | 287.12 | 287.12 | 287.12 | 2.16% |
| Feb 23, 2026 | 281.05 | 281.05 | 281.05 | 281.05 | 281.05 | 0.50% |
| Feb 20, 2026 | 279.65 | 279.65 | 279.65 | 279.65 | 279.65 | -0.55% |
| Feb 19, 2026 | 281.21 | 281.21 | 281.21 | 281.21 | 281.21 | 1.61% |
| Feb 18, 2026 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | 2.37% |
| 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% |