RYECX - Rydex Energy Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023------
Jun 08, 2023190.90190.90190.90190.90190.90-
Jun 07, 2023191.50191.50191.50191.50191.50-
Jun 06, 2023186.77186.77186.77186.77186.77-
Jun 05, 2023185.02185.02185.02185.02185.02-
Jun 02, 2023186.57186.57186.57186.57186.57-
Jun 01, 2023180.65180.65180.65180.65180.65-
May 31, 2023177.26177.26177.26177.26177.26-
May 30, 2023180.58180.58180.58180.58180.58-
May 26, 2023182.36182.36182.36182.36182.36-
May 25, 2023182.77182.77182.77182.77182.77-
May 24, 2023186.34186.34186.34186.34186.34-
May 23, 2023185.76185.76185.76185.76185.76-
May 22, 2023185.01185.01185.01185.01185.01-
May 19, 2023183.55183.55183.55183.55183.55-
May 18, 2023183.01183.01183.01183.01183.01-
May 17, 2023181.37181.37181.37181.37181.37-
May 16, 2023178.12178.12178.12178.12178.12-
May 15, 2023182.98182.98182.98182.98182.98-
May 12, 2023181.60181.60181.60181.60181.60-
May 11, 2023179.98179.98179.98179.98179.98-
May 10, 2023182.15182.15182.15182.15182.15-
May 09, 2023183.14183.14183.14183.14183.14-
May 08, 2023183.47183.47183.47183.47183.47-
May 05, 2023183.47183.47183.47183.47183.47-
May 04, 2023177.78177.78177.78177.78177.78-
May 03, 2023179.08179.08179.08179.08179.08-
May 02, 2023182.04182.04182.04182.04182.04-
May 01, 2023190.32190.32190.32190.32190.32-
Apr 28, 2023191.86191.86191.86191.86191.86-
Apr 27, 2023188.66188.66188.66188.66188.66-
Apr 26, 2023187.56187.56187.56187.56187.56-
Apr 25, 2023191.43191.43191.43191.43191.43-
Apr 24, 2023196.34196.34196.34196.34196.34-
Apr 21, 2023193.26193.26193.26193.26193.26-
Apr 20, 2023194.80194.80194.80194.80194.80-
Apr 19, 2023196.72196.72196.72196.72196.72-
Apr 18, 2023198.20198.20198.20198.20198.20-
Apr 17, 2023198.10198.10198.10198.10198.10-
Apr 14, 2023199.29199.29199.29199.29199.29-
Apr 13, 2023199.29199.29199.29199.29199.29-
Apr 12, 2023197.51197.51197.51197.51197.51-
Apr 11, 2023197.74197.74197.74197.74197.74-
Apr 10, 2023195.55195.55195.55195.55195.55-
Apr 06, 2023193.04193.04193.04193.04193.04-
Apr 05, 2023195.61195.61195.61195.61195.61-
Apr 04, 2023194.38194.38194.38194.38194.38-
Apr 03, 2023198.38198.38198.38198.38198.38-
Mar 31, 2023191.13191.13191.13191.13191.13-
Mar 30, 2023189.13189.13189.13189.13189.13-
Mar 29, 2023188.88188.88188.88188.88188.88-
Mar 28, 2023186.19186.19186.19186.19186.19-
Mar 27, 2023183.67183.67183.67183.67183.67-
Mar 24, 2023179.56179.56179.56179.56179.56-
Mar 23, 2023179.30179.30179.30179.30179.30-
Mar 22, 2023181.81181.81181.81181.81181.81-
Mar 21, 2023186.12186.12186.12186.12186.12-
Mar 20, 2023180.04180.04180.04180.04180.04-
Mar 17, 2023176.23176.23176.23176.23176.23-
Mar 16, 2023180.22180.22180.22180.22180.22-
Mar 15, 2023177.72177.72177.72177.72177.72-
Mar 14, 2023187.94187.94187.94187.94187.94-
Mar 13, 2023186.85186.85186.85186.85186.85-
Mar 10, 2023191.32191.32191.32191.32191.32-
Mar 09, 2023194.98194.98194.98194.98194.98-
Mar 08, 2023198.88198.88198.88198.88198.88-
Mar 07, 2023201.05201.05201.05201.05201.05-
Mar 06, 2023204.47204.47204.47204.47204.47-
Mar 03, 2023205.85205.85205.85205.85205.85-
Mar 02, 2023202.27202.27202.27202.27202.27-
Mar 01, 2023200.47200.47200.47200.47200.47-
Feb 28, 2023196.04196.04196.04196.04196.04-
Feb 27, 2023199.18199.18199.18199.18199.18-
Feb 24, 2023197.71197.71197.71197.71197.71-
Feb 23, 2023197.43197.43197.43197.43197.43-
Feb 22, 2023193.86193.86193.86193.86193.86-
Feb 21, 2023194.73194.73194.73194.73194.73-
Feb 17, 2023197.29197.29197.29197.29197.29-
Feb 16, 2023204.30204.30204.30204.30204.30-
Feb 15, 2023206.75206.75206.75206.75206.75-
Feb 14, 2023208.87208.87208.87208.87208.87-
Feb 13, 2023208.11208.11208.11208.11208.11-
Feb 10, 2023208.47208.47208.47208.47208.47-
Feb 09, 2023201.03201.03201.03201.03201.03-
Feb 08, 2023203.61203.61203.61203.61203.61-
Feb 07, 2023204.98204.98204.98204.98204.98-
Feb 06, 2023199.37199.37199.37199.37199.37-
Feb 03, 2023201.00201.00201.00201.00201.00-
Feb 02, 2023202.05202.05202.05202.05202.05-
Feb 01, 2023205.99205.99205.99205.99205.99-
Jan 31, 2023209.09209.09209.09209.09209.09-
Jan 30, 2023206.10206.10206.10206.10206.10-
Jan 27, 2023210.67210.67210.67210.67210.67-
Jan 26, 2023212.96212.96212.96212.96212.96-
Jan 25, 2023208.91208.91208.91208.91208.91-
Jan 24, 2023209.17209.17209.17209.17209.17-
Jan 23, 2023210.57210.57210.57210.57210.57-
Jan 20, 2023209.09209.09209.09209.09209.09-
Jan 19, 2023206.50206.50206.50206.50206.50-
Jan 18, 2023205.26205.26205.26205.26205.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...