Rydex S&P SmallCap 600 Pure Value H RYAZX
261.60 USD +0.13 (+0.05%)
Regular-session close
Day range unavailable
203.16 52-week range 281.03
- YTD
- +18.92%
- 1 year
- +22.45%
RYAZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 261.47 | 261.47 | 261.47 | 261.47 | -3.74 | -1.41% |
| Nov 11, 2026 | 265.21 | 265.21 | 265.21 | 265.21 | +1.08 | +0.41% |
| Nov 10, 2026 | 264.13 | 264.13 | 264.13 | 264.13 | -0.45 | -0.17% |
| Nov 9, 2026 | 264.58 | 264.58 | 264.58 | 264.58 | +7.22 | +2.81% |
| Nov 6, 2026 | 257.36 | 257.36 | 257.36 | 257.36 | -3.98 | -1.52% |
| Nov 5, 2026 | 261.34 | 261.34 | 261.34 | 261.34 | -8.21 | -3.05% |
| Nov 4, 2026 | 269.55 | 269.55 | 269.55 | 269.55 | +6.89 | +2.62% |
| Nov 3, 2026 | 262.66 | 262.66 | 262.66 | 262.66 | -4.19 | -1.57% |
| Nov 2, 2026 | 266.85 | 266.85 | 266.85 | 266.85 | +2.98 | +1.13% |
| Oct 30, 2026 | 263.87 | 263.87 | 263.87 | 263.87 | -0.61 | -0.23% |
| Oct 29, 2026 | 264.48 | 264.48 | 264.48 | 264.48 | +3.06 | +1.17% |
| Oct 28, 2026 | 261.42 | 261.42 | 261.42 | 261.42 | -0.87 | -0.33% |
| Oct 27, 2026 | 262.29 | 262.29 | 262.29 | 262.29 | +1.44 | +0.55% |
| Oct 26, 2026 | 260.85 | 260.85 | 260.85 | 260.85 | -0.46 | -0.18% |
| Oct 23, 2026 | 261.31 | 261.31 | 261.31 | 261.31 | -1.55 | -0.59% |
| Oct 22, 2026 | 262.86 | 262.86 | 262.86 | 262.86 | +4.90 | +1.90% |
| Oct 21, 2026 | 257.96 | 257.96 | 257.96 | 257.96 | -0.57 | -0.22% |
| Oct 20, 2026 | 258.53 | 258.53 | 258.53 | 258.53 | +3.06 | +1.20% |
| Oct 19, 2026 | 255.47 | 255.47 | 255.47 | 255.47 | -1.45 | -0.56% |
| Oct 16, 2026 | 256.92 | 256.92 | 256.92 | 256.92 | -2.11 | -0.81% |
| Oct 15, 2026 | 259.03 | 259.03 | 259.03 | 259.03 | +3.11 | +1.22% |
| Oct 14, 2026 | 255.92 | 255.92 | 255.92 | 255.92 | -3.30 | -1.27% |
| Oct 13, 2026 | 259.22 | 259.22 | 259.22 | 259.22 | +2.21 | +0.86% |
| Oct 12, 2026 | 257.01 | 257.01 | 257.01 | 257.01 | -0.49 | -0.19% |
| Oct 9, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | -0.96 | -0.37% |
| Oct 8, 2026 | 258.46 | 258.46 | 258.46 | 258.46 | +1.21 | +0.47% |
| Oct 7, 2026 | 257.25 | 257.25 | 257.25 | 257.25 | -1.95 | -0.75% |
| Oct 6, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | -0.28 | -0.11% |
| Oct 5, 2026 | 259.48 | 259.48 | 259.48 | 259.48 | +1.19 | +0.46% |
| Oct 2, 2026 | 258.29 | 258.29 | 258.29 | 258.29 | +1.77 | +0.69% |
| Oct 1, 2026 | 256.52 | 256.52 | 256.52 | 256.52 | +2.99 | +1.18% |
| Sep 30, 2026 | 253.53 | 253.53 | 253.53 | 253.53 | -1.61 | -0.63% |
| Sep 29, 2026 | 255.14 | 255.14 | 255.14 | 255.14 | -1.10 | -0.43% |
| Sep 28, 2026 | 256.24 | 256.24 | 256.24 | 256.24 | -2.05 | -0.79% |
| Sep 25, 2026 | 258.29 | 258.29 | 258.29 | 258.29 | +0.82 | +0.32% |
| Sep 24, 2026 | 257.47 | 257.47 | 257.47 | 257.47 | -0.95 | -0.37% |
| Sep 23, 2026 | 258.42 | 258.42 | 258.42 | 258.42 | -3.20 | -1.22% |
| Sep 22, 2026 | 261.62 | 261.62 | 261.62 | 261.62 | +2.51 | +0.97% |
| Sep 21, 2026 | 259.11 | 259.11 | 259.11 | 259.11 | -0.37 | -0.14% |
| Sep 18, 2026 | 259.48 | 259.48 | 259.48 | 259.48 | -2.69 | -1.03% |
| Sep 17, 2026 | 262.17 | 262.17 | 262.17 | 262.17 | -0.63 | -0.24% |
| Sep 16, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | -2.09 | -0.79% |
| Sep 15, 2026 | 264.89 | 264.89 | 264.89 | 264.89 | -1.07 | -0.40% |
| Sep 14, 2026 | 265.96 | 265.96 | 265.96 | 265.96 | -0.69 | -0.26% |
| Sep 11, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | +1.97 | +0.74% |
| Sep 10, 2026 | 264.68 | 264.68 | 264.68 | 264.68 | -2.62 | -0.98% |
| Sep 9, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | -2.77 | -1.03% |
| Sep 8, 2026 | 270.07 | 270.07 | 270.07 | 270.07 | -5.00 | -1.82% |
| Sep 4, 2026 | 275.07 | 275.07 | 275.07 | 275.07 | +3.14 | +1.15% |
| Sep 3, 2026 | 271.93 | 271.93 | 271.93 | 271.93 | +0.32 | +0.12% |
| Sep 2, 2026 | 271.61 | 271.61 | 271.61 | 271.61 | +3.01 | +1.12% |
| Sep 1, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | -3.36 | -1.24% |
| Aug 31, 2026 | 271.96 | 271.96 | 271.96 | 271.96 | -1.73 | -0.63% |
| Aug 28, 2026 | 273.69 | 273.69 | 273.69 | 273.69 | -0.42 | -0.15% |
| Aug 27, 2026 | 274.11 | 274.11 | 274.11 | 274.11 | -0.32 | -0.12% |
| Aug 26, 2026 | 274.43 | 274.43 | 274.43 | 274.43 | +0.65 | +0.24% |
| Aug 25, 2026 | 273.78 | 273.78 | 273.78 | 273.78 | +0.43 | +0.16% |
| Aug 24, 2026 | 273.35 | 273.35 | 273.35 | 273.35 | -1.43 | -0.52% |
| Aug 21, 2026 | 274.78 | 274.78 | 274.78 | 274.78 | +3.11 | +1.14% |
| Aug 20, 2026 | 271.67 | 271.67 | 271.67 | 271.67 | -3.78 | -1.37% |
| Aug 19, 2026 | 275.45 | 275.45 | 275.45 | 275.45 | +1.67 | +0.61% |
| Aug 18, 2026 | 273.78 | 273.78 | 273.78 | 273.78 | -3.97 | -1.43% |
| Aug 17, 2026 | 277.75 | 277.75 | 277.75 | 277.75 | -2.02 | -0.72% |
| Aug 14, 2026 | 279.77 | 279.77 | 279.77 | 279.77 | +0.68 | +0.24% |
| Aug 13, 2026 | 279.09 | 279.09 | 279.09 | 279.09 | +2.30 | +0.83% |
65 days, newest first. Daily bars as drawn on the RYAZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.