Rydex Energy Services Fund Class H (RYVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
270.23
-5.07 (-1.84%)
At close: Oct 15, 2026
RYVAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | -1.84% |
| Oct 14, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | -2.50% |
| Oct 13, 2026 | 282.36 | 282.36 | 282.36 | 282.36 | 282.36 | 0.39% |
| Oct 12, 2026 | 281.27 | 281.27 | 281.27 | 281.27 | 281.27 | -0.16% |
| Oct 9, 2026 | 281.72 | 281.72 | 281.72 | 281.72 | 281.72 | 0.39% |
| Oct 8, 2026 | 280.63 | 280.63 | 280.63 | 280.63 | 280.63 | 1.33% |
| Oct 7, 2026 | 276.94 | 276.94 | 276.94 | 276.94 | 276.94 | -2.32% |
| Oct 6, 2026 | 283.51 | 283.51 | 283.51 | 283.51 | 283.51 | -0.37% |
| Oct 5, 2026 | 284.57 | 284.57 | 284.57 | 284.57 | 284.57 | 2.79% |
| Oct 2, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 0.23% |
| Oct 1, 2026 | 276.22 | 276.22 | 276.22 | 276.22 | 276.22 | 0.84% |
| Sep 30, 2026 | 273.92 | 273.92 | 273.92 | 273.92 | 273.92 | -0.34% |
| Sep 29, 2026 | 274.86 | 274.86 | 274.86 | 274.86 | 274.86 | -2.61% |
| Sep 28, 2026 | 282.24 | 282.24 | 282.24 | 282.24 | 282.24 | -1.17% |
| Sep 25, 2026 | 285.59 | 285.59 | 285.59 | 285.59 | 285.59 | -0.16% |
| Sep 24, 2026 | 286.04 | 286.04 | 286.04 | 286.04 | 286.04 | -0.51% |
| Sep 23, 2026 | 287.52 | 287.52 | 287.52 | 287.52 | 287.52 | -0.17% |
| Sep 22, 2026 | 288.02 | 288.02 | 288.02 | 288.02 | 288.02 | -0.63% |
| Sep 21, 2026 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | -0.73% |
| Sep 18, 2026 | 291.98 | 291.98 | 291.98 | 291.98 | 291.98 | -0.33% |
| Sep 17, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | 0.37% |
| Sep 16, 2026 | 291.86 | 291.86 | 291.86 | 291.86 | 291.86 | -2.60% |
| Sep 15, 2026 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | 2.46% |
| Sep 14, 2026 | 292.45 | 292.45 | 292.45 | 292.45 | 292.45 | -4.61% |
| Sep 11, 2026 | 306.59 | 306.59 | 306.59 | 306.59 | 306.59 | 0.01% |
| Sep 10, 2026 | 306.57 | 306.57 | 306.57 | 306.57 | 306.57 | -2.05% |
| Sep 9, 2026 | 312.98 | 312.98 | 312.98 | 312.98 | 312.98 | 0.10% |
| Sep 8, 2026 | 312.66 | 312.66 | 312.66 | 312.66 | 312.66 | 0.27% |
| Sep 4, 2026 | 311.82 | 311.82 | 311.82 | 311.82 | 311.82 | -0.47% |
| Sep 3, 2026 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | -1.40% |
| Sep 2, 2026 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 2.26% |
| Sep 1, 2026 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | -0.15% |
| Aug 31, 2026 | 311.21 | 311.21 | 311.21 | 311.21 | 311.21 | 2.20% |
| Aug 28, 2026 | 304.52 | 304.52 | 304.52 | 304.52 | 304.52 | 0.14% |
| Aug 27, 2026 | 304.08 | 304.08 | 304.08 | 304.08 | 304.08 | 2.56% |
| Aug 26, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | -0.03% |
| Aug 25, 2026 | 296.58 | 296.58 | 296.58 | 296.58 | 296.58 | -0.64% |
| Aug 24, 2026 | 298.48 | 298.48 | 298.48 | 298.48 | 298.48 | -1.86% |
| Aug 21, 2026 | 304.14 | 304.14 | 304.14 | 304.14 | 304.14 | -0.29% |
| Aug 20, 2026 | 305.03 | 305.03 | 305.03 | 305.03 | 305.03 | -0.60% |
| Aug 19, 2026 | 306.88 | 306.88 | 306.88 | 306.88 | 306.88 | -0.79% |
| Aug 18, 2026 | 309.31 | 309.31 | 309.31 | 309.31 | 309.31 | -1.46% |
| Aug 17, 2026 | 313.89 | 313.89 | 313.89 | 313.89 | 313.89 | 0.95% |
| Aug 14, 2026 | 310.94 | 310.94 | 310.94 | 310.94 | 310.94 | 2.92% |
| Aug 13, 2026 | 302.11 | 302.11 | 302.11 | 302.11 | 302.11 | -0.52% |
| Aug 12, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | -0.61% |
| Aug 11, 2026 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | 0.95% |
| Aug 10, 2026 | 302.66 | 302.66 | 302.66 | 302.66 | 302.66 | 6.02% |
| Aug 7, 2026 | 285.47 | 285.47 | 285.47 | 285.47 | 285.47 | -0.62% |
| Aug 6, 2026 | 287.26 | 287.26 | 287.26 | 287.26 | 287.26 | 1.80% |