Rydex Energy Services Fund Class H (RYVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
156.86
-3.32 (-2.07%)
May 30, 2025, 4:00 PM EDT
RYVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | 1.59% |
| May 30, 2025 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | -2.07% |
| May 29, 2025 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 0.93% |
| May 28, 2025 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | -0.59% |
| May 27, 2025 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | 1.95% |
| May 23, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 0.55% |
| May 22, 2025 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.37% |
| May 21, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | -2.91% |
| May 20, 2025 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | -0.81% |
| May 19, 2025 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | -1.35% |
| May 16, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -0.41% |
| May 15, 2025 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | -1.33% |
| May 14, 2025 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | 0.09% |
| May 13, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | 0.43% |
| May 12, 2025 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | 4.02% |
| May 9, 2025 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 1.11% |
| May 8, 2025 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 3.11% |
| May 7, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | -1.28% |
| May 6, 2025 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | -0.08% |
| May 5, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -2.80% |
| May 2, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 2.54% |
| May 1, 2025 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | 3.09% |
| Apr 30, 2025 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | -3.10% |
| Apr 29, 2025 | 155.27 | 155.27 | 155.27 | 155.27 | 155.27 | 0.31% |
| 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% |