Rydex S&P 500 Pure Value H RYZAX
146.44 USD +0.94 (+0.65%)
Regular-session close
Day range unavailable
114.41 52-week range 146.69
- YTD
- +20.02%
- 1 year
- +23.86%
RYZAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | -1.19 | -0.81% |
| Nov 11, 2026 | 146.69 | 146.69 | 146.69 | 146.69 | +0.95 | +0.65% |
| Nov 10, 2026 | 145.74 | 145.74 | 145.74 | 145.74 | +0.75 | +0.52% |
| Nov 9, 2026 | 144.99 | 144.99 | 144.99 | 144.99 | +2.40 | +1.68% |
| Nov 6, 2026 | 142.59 | 142.59 | 142.59 | 142.59 | -1.00 | -0.70% |
| Nov 5, 2026 | 143.59 | 143.59 | 143.59 | 143.59 | -3.05 | -2.08% |
| Nov 4, 2026 | 146.64 | 146.64 | 146.64 | 146.64 | +2.99 | +2.08% |
| Nov 3, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | -0.99 | -0.68% |
| Nov 2, 2026 | 144.64 | 144.64 | 144.64 | 144.64 | +0.15 | +0.10% |
| Oct 30, 2026 | 144.49 | 144.49 | 144.49 | 144.49 | +0.64 | +0.44% |
| Oct 29, 2026 | 143.85 | 143.85 | 143.85 | 143.85 | +1.62 | +1.14% |
| Oct 28, 2026 | 142.23 | 142.23 | 142.23 | 142.23 | -0.45 | -0.32% |
| Oct 27, 2026 | 142.68 | 142.68 | 142.68 | 142.68 | -0.89 | -0.62% |
| Oct 26, 2026 | 143.57 | 143.57 | 143.57 | 143.57 | +0.07 | +0.05% |
| Oct 23, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | -1.08 | -0.75% |
| Oct 22, 2026 | 144.58 | 144.58 | 144.58 | 144.58 | +1.98 | +1.39% |
| Oct 21, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | -0.15 | -0.11% |
| Oct 20, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | +1.69 | +1.20% |
| Oct 19, 2026 | 141.06 | 141.06 | 141.06 | 141.06 | -1.18 | -0.83% |
| Oct 16, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | -0.02 | -0.01% |
| Oct 15, 2026 | 142.26 | 142.26 | 142.26 | 142.26 | +1.34 | +0.95% |
| Oct 14, 2026 | 140.92 | 140.92 | 140.92 | 140.92 | +0.30 | +0.21% |
| Oct 13, 2026 | 140.62 | 140.62 | 140.62 | 140.62 | +0.85 | +0.61% |
| Oct 12, 2026 | 139.77 | 139.77 | 139.77 | 139.77 | +0.51 | +0.37% |
| Oct 9, 2026 | 139.26 | 139.26 | 139.26 | 139.26 | -0.32 | -0.23% |
| Oct 8, 2026 | 139.58 | 139.58 | 139.58 | 139.58 | +1.78 | +1.29% |
| Oct 7, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | -0.88 | -0.63% |
| Oct 6, 2026 | 138.68 | 138.68 | 138.68 | 138.68 | +0.41 | +0.30% |
| Oct 5, 2026 | 138.27 | 138.27 | 138.27 | 138.27 | +0.83 | +0.60% |
| Oct 2, 2026 | 137.44 | 137.44 | 137.44 | 137.44 | +0.60 | +0.44% |
| Oct 1, 2026 | 136.84 | 136.84 | 136.84 | 136.84 | +0.65 | +0.48% |
| Sep 30, 2026 | 136.19 | 136.19 | 136.19 | 136.19 | -1.00 | -0.73% |
| Sep 29, 2026 | 137.19 | 137.19 | 137.19 | 137.19 | -0.65 | -0.47% |
| Sep 28, 2026 | 137.84 | 137.84 | 137.84 | 137.84 | -1.01 | -0.73% |
| Sep 25, 2026 | 138.85 | 138.85 | 138.85 | 138.85 | +0.37 | +0.27% |
| Sep 24, 2026 | 138.48 | 138.48 | 138.48 | 138.48 | -0.40 | -0.29% |
| Sep 23, 2026 | 138.88 | 138.88 | 138.88 | 138.88 | -0.84 | -0.60% |
| Sep 22, 2026 | 139.72 | 139.72 | 139.72 | 139.72 | -0.92 | -0.65% |
| Sep 21, 2026 | 140.64 | 140.64 | 140.64 | 140.64 | -0.82 | -0.58% |
| Sep 18, 2026 | 141.46 | 141.46 | 141.46 | 141.46 | -1.78 | -1.24% |
| Sep 17, 2026 | 143.24 | 143.24 | 143.24 | 143.24 | +1.06 | +0.75% |
| Sep 16, 2026 | 142.18 | 142.18 | 142.18 | 142.18 | -1.94 | -1.35% |
| Sep 15, 2026 | 144.12 | 144.12 | 144.12 | 144.12 | -0.04 | -0.03% |
| Sep 14, 2026 | 144.16 | 144.16 | 144.16 | 144.16 | +0.07 | +0.05% |
| Sep 11, 2026 | 144.09 | 144.09 | 144.09 | 144.09 | +1.05 | +0.73% |
| Sep 10, 2026 | 143.04 | 143.04 | 143.04 | 143.04 | -0.05 | -0.03% |
| Sep 9, 2026 | 143.09 | 143.09 | 143.09 | 143.09 | -1.02 | -0.71% |
| Sep 8, 2026 | 144.11 | 144.11 | 144.11 | 144.11 | -1.13 | -0.78% |
| Sep 4, 2026 | 145.24 | 145.24 | 145.24 | 145.24 | -0.58 | -0.40% |
| Sep 3, 2026 | 145.82 | 145.82 | 145.82 | 145.82 | +0.51 | +0.35% |
| Sep 2, 2026 | 145.31 | 145.31 | 145.31 | 145.31 | +1.78 | +1.24% |
| Sep 1, 2026 | 143.53 | 143.53 | 143.53 | 143.53 | +0.56 | +0.39% |
| Aug 31, 2026 | 142.97 | 142.97 | 142.97 | 142.97 | -1.01 | -0.70% |
| Aug 28, 2026 | 143.98 | 143.98 | 143.98 | 143.98 | -0.06 | -0.04% |
| Aug 27, 2026 | 144.04 | 144.04 | 144.04 | 144.04 | -1.16 | -0.80% |
| Aug 26, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | +0.74 | +0.51% |
| Aug 25, 2026 | 144.46 | 144.46 | 144.46 | 144.46 | -0.56 | -0.39% |
| Aug 24, 2026 | 145.02 | 145.02 | 145.02 | 145.02 | +0.17 | +0.12% |
| Aug 21, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | +0.90 | +0.63% |
| Aug 20, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | -0.50 | -0.35% |
| Aug 19, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | +0.31 | +0.22% |
| Aug 18, 2026 | 144.14 | 144.14 | 144.14 | 144.14 | +0.20 | +0.14% |
| Aug 17, 2026 | 143.94 | 143.94 | 143.94 | 143.94 | -1.46 | -1.00% |
| Aug 14, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | +0.75 | +0.52% |
| Aug 13, 2026 | 144.65 | 144.65 | 144.65 | 144.65 | +1.05 | +0.73% |
65 days, newest first. Daily bars as drawn on the RYZAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.