Rydex Energy Services H RYVAX
263.40 USD +4.27 (+1.65%)
Regular-session close
Day range unavailable
194.20 52-week range 337.94
- YTD
- +27.84%
- 1 year
- +31.75%
RYVAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 259.13 | 259.13 | 259.13 | 259.13 | -0.10 | -0.04% |
| Nov 11, 2026 | 259.23 | 259.23 | 259.23 | 259.23 | +7.21 | +2.86% |
| Nov 10, 2026 | 252.02 | 252.02 | 252.02 | 252.02 | -1.05 | -0.41% |
| Nov 9, 2026 | 253.07 | 253.07 | 253.07 | 253.07 | +3.48 | +1.39% |
| Nov 6, 2026 | 249.59 | 249.59 | 249.59 | 249.59 | +6.80 | +2.80% |
| Nov 5, 2026 | 242.79 | 242.79 | 242.79 | 242.79 | -15.04 | -5.83% |
| Nov 4, 2026 | 257.83 | 257.83 | 257.83 | 257.83 | -14.13 | -5.20% |
| Nov 3, 2026 | 271.96 | 271.96 | 271.96 | 271.96 | -2.75 | -1.00% |
| Nov 2, 2026 | 274.71 | 274.71 | 274.71 | 274.71 | -17.41 | -5.96% |
| Oct 30, 2026 | 292.12 | 292.12 | 292.12 | 292.12 | +2.17 | +0.75% |
| Oct 29, 2026 | 289.95 | 289.95 | 289.95 | 289.95 | -1.17 | -0.40% |
| Oct 28, 2026 | 291.12 | 291.12 | 291.12 | 291.12 | +1.29 | +0.45% |
| Oct 27, 2026 | 289.83 | 289.83 | 289.83 | 289.83 | +5.37 | +1.89% |
| Oct 26, 2026 | 284.46 | 284.46 | 284.46 | 284.46 | +2.70 | +0.96% |
| Oct 23, 2026 | 281.76 | 281.76 | 281.76 | 281.76 | +13.65 | +5.09% |
| Oct 22, 2026 | 268.11 | 268.11 | 268.11 | 268.11 | -12.31 | -4.39% |
| Oct 21, 2026 | 280.42 | 280.42 | 280.42 | 280.42 | +5.60 | +2.04% |
| Oct 20, 2026 | 274.82 | 274.82 | 274.82 | 274.82 | -0.48 | -0.17% |
| Oct 19, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | +1.62 | +0.59% |
| Oct 16, 2026 | 273.68 | 273.68 | 273.68 | 273.68 | +3.45 | +1.28% |
| Oct 15, 2026 | 270.23 | 270.23 | 270.23 | 270.23 | -5.07 | -1.84% |
| Oct 14, 2026 | 275.30 | 275.30 | 275.30 | 275.30 | -7.06 | -2.50% |
| Oct 13, 2026 | 282.36 | 282.36 | 282.36 | 282.36 | +1.09 | +0.39% |
| Oct 12, 2026 | 281.27 | 281.27 | 281.27 | 281.27 | -0.45 | -0.16% |
| Oct 9, 2026 | 281.72 | 281.72 | 281.72 | 281.72 | +1.09 | +0.39% |
| Oct 8, 2026 | 280.63 | 280.63 | 280.63 | 280.63 | +3.69 | +1.33% |
| Oct 7, 2026 | 276.94 | 276.94 | 276.94 | 276.94 | -6.57 | -2.32% |
| Oct 6, 2026 | 283.51 | 283.51 | 283.51 | 283.51 | -1.06 | -0.37% |
| Oct 5, 2026 | 284.57 | 284.57 | 284.57 | 284.57 | +7.72 | +2.79% |
| Oct 2, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | +0.63 | +0.23% |
| Oct 1, 2026 | 276.22 | 276.22 | 276.22 | 276.22 | +2.30 | +0.84% |
| Sep 30, 2026 | 273.92 | 273.92 | 273.92 | 273.92 | -0.94 | -0.34% |
| Sep 29, 2026 | 274.86 | 274.86 | 274.86 | 274.86 | -7.38 | -2.61% |
| Sep 28, 2026 | 282.24 | 282.24 | 282.24 | 282.24 | -3.35 | -1.17% |
| Sep 25, 2026 | 285.59 | 285.59 | 285.59 | 285.59 | -0.45 | -0.16% |
| Sep 24, 2026 | 286.04 | 286.04 | 286.04 | 286.04 | -1.48 | -0.51% |
| Sep 23, 2026 | 287.52 | 287.52 | 287.52 | 287.52 | -0.50 | -0.17% |
| Sep 22, 2026 | 288.02 | 288.02 | 288.02 | 288.02 | -1.83 | -0.63% |
| Sep 21, 2026 | 289.85 | 289.85 | 289.85 | 289.85 | -2.13 | -0.73% |
| Sep 18, 2026 | 291.98 | 291.98 | 291.98 | 291.98 | -0.97 | -0.33% |
| Sep 17, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | +1.09 | +0.37% |
| Sep 16, 2026 | 291.86 | 291.86 | 291.86 | 291.86 | -7.79 | -2.60% |
| Sep 15, 2026 | 299.65 | 299.65 | 299.65 | 299.65 | +7.20 | +2.46% |
| Sep 14, 2026 | 292.45 | 292.45 | 292.45 | 292.45 | -14.14 | -4.61% |
| Sep 11, 2026 | 306.59 | 306.59 | 306.59 | 306.59 | +0.02 | +0.01% |
| Sep 10, 2026 | 306.57 | 306.57 | 306.57 | 306.57 | -6.41 | -2.05% |
| Sep 9, 2026 | 312.98 | 312.98 | 312.98 | 312.98 | +0.32 | +0.10% |
| Sep 8, 2026 | 312.66 | 312.66 | 312.66 | 312.66 | +0.84 | +0.27% |
| Sep 4, 2026 | 311.82 | 311.82 | 311.82 | 311.82 | -1.48 | -0.47% |
| Sep 3, 2026 | 313.30 | 313.30 | 313.30 | 313.30 | -4.46 | -1.40% |
| Sep 2, 2026 | 317.76 | 317.76 | 317.76 | 317.76 | +7.02 | +2.26% |
| Sep 1, 2026 | 310.74 | 310.74 | 310.74 | 310.74 | -0.47 | -0.15% |
| Aug 31, 2026 | 311.21 | 311.21 | 311.21 | 311.21 | +6.69 | +2.20% |
| Aug 28, 2026 | 304.52 | 304.52 | 304.52 | 304.52 | +0.44 | +0.14% |
| Aug 27, 2026 | 304.08 | 304.08 | 304.08 | 304.08 | +7.58 | +2.56% |
| Aug 26, 2026 | 296.50 | 296.50 | 296.50 | 296.50 | -0.08 | -0.03% |
| Aug 25, 2026 | 296.58 | 296.58 | 296.58 | 296.58 | -1.90 | -0.64% |
| Aug 24, 2026 | 298.48 | 298.48 | 298.48 | 298.48 | -5.66 | -1.86% |
| Aug 21, 2026 | 304.14 | 304.14 | 304.14 | 304.14 | -0.89 | -0.29% |
| Aug 20, 2026 | 305.03 | 305.03 | 305.03 | 305.03 | -1.85 | -0.60% |
| Aug 19, 2026 | 306.88 | 306.88 | 306.88 | 306.88 | -2.43 | -0.79% |
| Aug 18, 2026 | 309.31 | 309.31 | 309.31 | 309.31 | -4.58 | -1.46% |
| Aug 17, 2026 | 313.89 | 313.89 | 313.89 | 313.89 | +2.95 | +0.95% |
| Aug 14, 2026 | 310.94 | 310.94 | 310.94 | 310.94 | +8.83 | +2.92% |
| Aug 13, 2026 | 302.11 | 302.11 | 302.11 | 302.11 | -1.59 | -0.52% |
65 days, newest first. Daily bars as drawn on the RYVAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.