Rydex Energy Services Fund Class H (RYVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
280.84
-3.23 (-1.14%)
At close: Jul 9, 2026
RYVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | -1.14% |
| Jul 8, 2026 | 284.07 | 284.07 | 284.07 | 284.07 | 284.07 | 3.24% |
| Jul 7, 2026 | 275.16 | 275.16 | 275.16 | 275.16 | 275.16 | 1.84% |
| Jul 6, 2026 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | -0.44% |
| Jul 2, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -0.89% |
| Jul 1, 2026 | 273.84 | 273.84 | 273.84 | 273.84 | 273.84 | -3.20% |
| Jun 30, 2026 | 282.88 | 282.88 | 282.88 | 282.88 | 282.88 | -0.13% |
| Jun 29, 2026 | 283.26 | 283.26 | 283.26 | 283.26 | 283.26 | -0.96% |
| Jun 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.42% |
| Jun 25, 2026 | 287.21 | 287.21 | 287.21 | 287.21 | 287.21 | 3.05% |
| Jun 24, 2026 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | -3.11% |
| Jun 23, 2026 | 287.66 | 287.66 | 287.66 | 287.66 | 287.66 | -0.89% |
| Jun 22, 2026 | 290.23 | 290.23 | 290.23 | 290.23 | 290.23 | 1.29% |
| Jun 18, 2026 | 286.52 | 286.52 | 286.52 | 286.52 | 286.52 | -2.17% |
| Jun 17, 2026 | 292.89 | 292.89 | 292.89 | 292.89 | 292.89 | -1.99% |
| Jun 16, 2026 | 298.84 | 298.84 | 298.84 | 298.84 | 298.84 | -2.43% |
| Jun 15, 2026 | 306.29 | 306.29 | 306.29 | 306.29 | 306.29 | -2.64% |
| Jun 12, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 0.58% |
| Jun 11, 2026 | 312.78 | 312.78 | 312.78 | 312.78 | 312.78 | 0.81% |
| Jun 10, 2026 | 310.28 | 310.28 | 310.28 | 310.28 | 310.28 | 0.61% |
| Jun 9, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | -2.24% |
| Jun 8, 2026 | 315.48 | 315.48 | 315.48 | 315.48 | 315.48 | 3.62% |
| Jun 5, 2026 | 304.46 | 304.46 | 304.46 | 304.46 | 304.46 | -5.37% |
| Jun 4, 2026 | 321.75 | 321.75 | 321.75 | 321.75 | 321.75 | 1.76% |
| Jun 3, 2026 | 316.19 | 316.19 | 316.19 | 316.19 | 316.19 | -0.22% |
| Jun 2, 2026 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | 2.40% |
| Jun 1, 2026 | 309.46 | 309.46 | 309.46 | 309.46 | 309.46 | 0.52% |
| May 29, 2026 | 307.86 | 307.86 | 307.86 | 307.86 | 307.86 | -0.79% |
| May 28, 2026 | 310.32 | 310.32 | 310.32 | 310.32 | 310.32 | -1.31% |
| May 27, 2026 | 314.44 | 314.44 | 314.44 | 314.44 | 314.44 | -4.12% |
| May 26, 2026 | 327.96 | 327.96 | 327.96 | 327.96 | 327.96 | -0.09% |
| May 22, 2026 | 328.27 | 328.27 | 328.27 | 328.27 | 328.27 | -0.40% |
| May 21, 2026 | 329.59 | 329.59 | 329.59 | 329.59 | 329.59 | -1.51% |
| May 20, 2026 | 334.66 | 334.66 | 334.66 | 334.66 | 334.66 | -0.13% |
| May 19, 2026 | 335.09 | 335.09 | 335.09 | 335.09 | 335.09 | -0.84% |
| May 18, 2026 | 337.94 | 337.94 | 337.94 | 337.94 | 337.94 | 3.06% |
| May 15, 2026 | 327.91 | 327.91 | 327.91 | 327.91 | 327.91 | -0.16% |
| May 14, 2026 | 328.42 | 328.42 | 328.42 | 328.42 | 328.42 | 0.83% |
| May 13, 2026 | 325.73 | 325.73 | 325.73 | 325.73 | 325.73 | 0.15% |
| May 12, 2026 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | 1.32% |
| May 11, 2026 | 321.02 | 321.02 | 321.02 | 321.02 | 321.02 | 2.64% |
| May 8, 2026 | 312.76 | 312.76 | 312.76 | 312.76 | 312.76 | 0.62% |
| May 7, 2026 | 310.82 | 310.82 | 310.82 | 310.82 | 310.82 | -3.26% |
| May 6, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | -1.68% |
| May 5, 2026 | 326.80 | 326.80 | 326.80 | 326.80 | 326.80 | -0.19% |
| May 4, 2026 | 327.42 | 327.42 | 327.42 | 327.42 | 327.42 | -0.04% |
| May 1, 2026 | 327.54 | 327.54 | 327.54 | 327.54 | 327.54 | -0.80% |
| Apr 30, 2026 | 330.17 | 330.17 | 330.17 | 330.17 | 330.17 | 0.59% |
| Apr 29, 2026 | 328.24 | 328.24 | 328.24 | 328.24 | 328.24 | 0.88% |
| Apr 28, 2026 | 325.38 | 325.38 | 325.38 | 325.38 | 325.38 | 0.68% |