Rydex Energy Services Fund Class Investor (RYVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
175.77
-3.72 (-2.07%)
May 30, 2025, 4:00 PM EDT
RYVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 175.77 | 175.77 | 175.77 | 175.77 | 175.77 | -2.07% |
| May 29, 2025 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | 0.93% |
| May 28, 2025 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | -0.59% |
| May 27, 2025 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | 1.95% |
| May 23, 2025 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | 0.54% |
| May 22, 2025 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | 0.37% |
| May 21, 2025 | 173.87 | 173.87 | 173.87 | 173.87 | 173.87 | -2.91% |
| May 20, 2025 | 179.08 | 179.08 | 179.08 | 179.08 | 179.08 | -0.81% |
| May 19, 2025 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | -1.35% |
| May 16, 2025 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | -0.40% |
| May 15, 2025 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | -1.33% |
| May 14, 2025 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | 0.09% |
| May 13, 2025 | 186.08 | 186.08 | 186.08 | 186.08 | 186.08 | 0.43% |
| May 12, 2025 | 185.28 | 185.28 | 185.28 | 185.28 | 185.28 | 4.02% |
| May 9, 2025 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | 1.12% |
| May 8, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 3.11% |
| May 7, 2025 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | -1.28% |
| May 6, 2025 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | -0.09% |
| May 5, 2025 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | -2.79% |
| May 2, 2025 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | 2.54% |
| May 1, 2025 | 173.77 | 173.77 | 173.77 | 173.77 | 173.77 | 3.09% |
| Apr 30, 2025 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | -3.10% |
| Apr 29, 2025 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 0.32% |
| Apr 28, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -0.54% |
| Apr 25, 2025 | 174.34 | 174.34 | 174.34 | 174.34 | 174.34 | 0.25% |
| Apr 24, 2025 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | 2.99% |
| Apr 23, 2025 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | -1.34% |
| Apr 22, 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 0.42% |
| Apr 21, 2025 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | -3.32% |
| Apr 17, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | 3.71% |
| Apr 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.68% |
| Apr 15, 2025 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | -0.07% |
| Apr 14, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | -0.08% |
| Apr 11, 2025 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | 3.55% |
| Apr 10, 2025 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | -8.69% |
| Apr 9, 2025 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | 13.12% |
| Apr 8, 2025 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | -4.55% |
| Apr 7, 2025 | 165.64 | 165.64 | 165.64 | 165.64 | 165.64 | -7.79% |
| Apr 4, 2025 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | -5.00% |
| Apr 3, 2025 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | -11.87% |
| Apr 2, 2025 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | 0.58% |
| Apr 1, 2025 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | 1.48% |
| Mar 31, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0.19% |
| Mar 28, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -1.62% |
| Mar 27, 2025 | 213.26 | 213.26 | 213.26 | 213.26 | 213.26 | -0.55% |
| Mar 26, 2025 | 214.44 | 214.44 | 214.44 | 214.44 | 214.44 | - |
| Mar 25, 2025 | 214.44 | 214.44 | 214.44 | 214.44 | 214.44 | 0.54% |
| Mar 24, 2025 | 213.28 | 213.28 | 213.28 | 213.28 | 213.28 | 2.30% |
| Mar 21, 2025 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | -1.13% |
| Mar 20, 2025 | 210.86 | 210.86 | 210.86 | 210.86 | 210.86 | 0.04% |