Nasdaq - Delayed Quote USD

Rydex Energy Services A (RYESX)

169.25
-2.28
(-1.33%)
At close: 8:07:12 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025169.25169.25169.25169.25169.25-
May 14, 2025171.53171.53171.53171.53171.53-
May 13, 2025171.38171.38171.38171.38171.38-
May 12, 2025170.65170.65170.65170.65170.65-
May 9, 2025164.06164.06164.06164.06164.06-
May 8, 2025162.24162.24162.24162.24162.24-
May 7, 2025159.40159.40159.40159.40159.40-
May 6, 2025159.40159.40159.40159.40159.40-
May 5, 2025159.54159.54159.54159.54159.54-
May 2, 2025164.12164.12164.12164.12164.12-
May 1, 2025160.05160.05160.05160.05160.05-
Apr 30, 2025155.26155.26155.26155.26155.26-
Apr 29, 2025160.23160.23160.23160.23160.23-
Apr 28, 2025159.72159.72159.72159.72159.72-
Apr 25, 2025160.58160.58160.58160.58160.58-
Apr 24, 2025160.19160.19160.19160.19160.19-
Apr 23, 2025155.55155.55155.55155.55155.55-
Apr 22, 2025157.65157.65157.65157.65157.65-
Apr 21, 2025157.00157.00157.00157.00157.00-
Apr 17, 2025162.40162.40162.40162.40162.40-
Apr 16, 2025156.60156.60156.60156.60156.60-
Apr 15, 2025155.55155.55155.55155.55155.55-
Apr 14, 2025155.66155.66155.66155.66155.66-
Apr 11, 2025155.80155.80155.80155.80155.80-
Apr 10, 2025150.45150.45150.45150.45150.45-
Apr 9, 2025164.77164.77164.77164.77164.77-
Apr 8, 2025145.66145.66145.66145.66145.66-
Apr 7, 2025152.59152.59152.59152.59152.59-
Apr 4, 2025152.96152.96152.96152.96152.96-
Apr 3, 2025174.20174.20174.20174.20174.20-
Apr 2, 2025197.66197.66197.66197.66197.66-
Apr 1, 2025196.52196.52196.52196.52196.52-
Mar 31, 2025193.65193.65193.65193.65193.65-
Mar 28, 2025193.29193.29193.29193.29193.29-
Mar 27, 2025196.48196.48196.48196.48196.48-
Mar 26, 2025197.57197.57197.57197.57197.57-
Mar 25, 2025197.57197.57197.57197.57197.57-
Mar 24, 2025196.50196.50196.50196.50196.50-
Mar 21, 2025192.08192.08192.08192.08192.08-
Mar 20, 2025194.28194.28194.28194.28194.28-
Mar 19, 2025194.21194.21194.21194.21194.21-
Mar 18, 2025190.82190.82190.82190.82190.82-
Mar 17, 2025190.35190.35190.35190.35190.35-
Mar 14, 2025188.35188.35188.35188.35188.35-
Mar 13, 2025182.43182.43182.43182.43182.43-
Mar 12, 2025185.36185.36185.36185.36185.36-
Mar 11, 2025184.36184.36184.36184.36184.36-
Mar 10, 2025183.91183.91183.91183.91183.91-
Mar 7, 2025189.38189.38189.38189.38189.38-
Mar 6, 2025183.63183.63183.63183.63183.63-
Mar 5, 2025185.04185.04185.04185.04185.04-
Mar 4, 2025185.22185.22185.22185.22185.22-
Mar 3, 2025188.63188.63188.63188.63188.63-
Feb 28, 2025199.70199.70199.70199.70199.70-
Feb 27, 2025198.72198.72198.72198.72198.72-
Feb 26, 2025198.66198.66198.66198.66198.66-
Feb 25, 2025201.12201.12201.12201.12201.12-
Feb 24, 2025204.45204.45204.45204.45204.45-
Feb 21, 2025205.85205.85205.85205.85205.85-
Feb 20, 2025212.35212.35212.35212.35212.35-
Feb 19, 2025212.12212.12212.12212.12212.12-
Feb 18, 2025215.59215.59215.59215.59215.59-
Feb 14, 2025212.35212.35212.35212.35212.35-
Feb 13, 2025213.31213.31213.31213.31213.31-
Feb 12, 2025211.64211.64211.64211.64211.64-
Feb 11, 2025216.16216.16216.16216.16216.16-
Feb 10, 2025215.24215.24215.24215.24215.24-
Feb 7, 2025209.56209.56209.56209.56209.56-
Feb 6, 2025211.49211.49211.49211.49211.49-
Feb 5, 2025217.81217.81217.81217.81217.81-
Feb 4, 2025216.57216.57216.57216.57216.57-
Feb 3, 2025211.12211.12211.12211.12211.12-
Jan 31, 2025212.35212.35212.35212.35212.35-
Jan 30, 2025215.54215.54215.54215.54215.54-
Jan 29, 2025214.26214.26214.26214.26214.26-
Jan 28, 2025215.21215.21215.21215.21215.21-
Jan 27, 2025217.32217.32217.32217.32217.32-
Jan 24, 2025223.36223.36223.36223.36223.36-
Jan 23, 2025223.86223.86223.86223.86223.86-
Jan 22, 2025223.93223.93223.93223.93223.93-
Jan 21, 2025230.35230.35230.35230.35230.35-
Jan 17, 2025229.76229.76229.76229.76229.76-
Jan 16, 2025226.82226.82226.82226.82226.82-
Jan 15, 2025226.82226.82226.82226.82226.82-
Jan 14, 2025221.49221.49221.49221.49221.49-
Jan 13, 2025218.88218.88218.88218.88218.88-
Jan 10, 2025214.84214.84214.84214.84214.84-
Jan 8, 2025215.27215.27215.27215.27215.27-
Jan 7, 2025218.60218.60218.60218.60218.60-
Jan 6, 2025216.17216.17216.17216.17216.17-
Jan 3, 2025216.07216.07216.07216.07216.07-
Jan 2, 2025214.00214.00214.00214.00214.00-
Dec 31, 2024209.62209.62209.62209.62209.62-
Dec 30, 2024206.76206.76206.76206.76206.76-
Dec 27, 2024203.81203.81203.81203.81203.81-
Dec 26, 2024204.49204.49204.49204.49204.49-
Dec 24, 2024203.77203.77203.77203.77203.77-
Dec 23, 2024201.39201.39201.39201.39201.39-
Dec 20, 2024200.07200.07200.07200.07200.07-
Dec 19, 2024199.35199.35199.35199.35199.35-
Dec 18, 2024201.11201.11201.11201.11201.11-
Dec 17, 2024208.73208.73208.73208.73208.73-
Dec 16, 2024211.29211.29211.29211.29211.29-
Dec 13, 2024213.71213.71213.71213.71213.71-
Dec 12, 2024215.88215.88215.88215.88215.88-
Dec 11, 2024220.17220.17220.17220.17220.17-
Dec 10, 2024215.79215.79215.79215.79215.79-
Dec 9, 2024214.88214.88214.88214.88214.88-
Dec 6, 2024212.99212.99212.99212.99212.99-
Dec 5, 2024221.82221.82221.82221.82221.82-
Dec 4, 2024222.91222.91222.91222.91222.91-
Dec 3, 2024227.30227.30227.30227.30227.30-
Dec 2, 2024226.96226.96226.96226.96226.96-
Nov 29, 2024227.07227.07227.07227.07227.07-
Nov 27, 2024225.77225.77225.77225.77225.77-
Nov 26, 2024224.93224.93224.93224.93224.93-
Nov 25, 2024227.41227.41227.41227.41227.41-
Nov 22, 2024230.43230.43230.43230.43230.43-
Nov 21, 2024227.33227.33227.33227.33227.33-
Nov 20, 2024222.14222.14222.14222.14222.14-
Nov 19, 2024219.15219.15219.15219.15219.15-
Nov 18, 2024220.17220.17220.17220.17220.17-
Nov 15, 2024216.98216.98216.98216.98216.98-
Nov 14, 2024220.72220.72220.72220.72220.72-
Nov 13, 2024221.41221.41221.41221.41221.41-
Nov 12, 2024224.65224.65224.65224.65224.65-
Nov 11, 2024226.83226.83226.83226.83226.83-
Nov 8, 2024221.57221.57221.57221.57221.57-
Nov 7, 2024223.91223.91223.91223.91223.91-
Nov 6, 2024227.17227.17227.17227.17227.17-
Nov 5, 2024208.33208.33208.33208.33208.33-
Nov 4, 2024205.59205.59205.59205.59205.59-
Nov 1, 2024201.99201.99201.99201.99201.99-
Oct 31, 2024204.42204.42204.42204.42204.42-
Oct 30, 2024203.30203.30203.30203.30203.30-
Oct 29, 2024203.13203.13203.13203.13203.13-
Oct 28, 2024205.57205.57205.57205.57205.57-
Oct 25, 2024208.14208.14208.14208.14208.14-
Oct 24, 2024205.07205.07205.07205.07205.07-
Oct 23, 2024205.13205.13205.13205.13205.13-
Oct 22, 2024207.10207.10207.10207.10207.10-
Oct 21, 2024208.89208.89208.89208.89208.89-
Oct 18, 2024209.04209.04209.04209.04209.04-
Oct 17, 2024214.56214.56214.56214.56214.56-
Oct 16, 2024215.31215.31215.31215.31215.31-
Oct 15, 2024212.37212.37212.37212.37212.37-
Oct 14, 2024220.42220.42220.42220.42220.42-
Oct 11, 2024222.44222.44222.44222.44222.44-
Oct 10, 2024220.66220.66220.66220.66220.66-
Oct 9, 2024219.01219.01219.01219.01219.01-
Oct 8, 2024219.70219.70219.70219.70219.70-
Oct 7, 2024226.14226.14226.14226.14226.14-
Oct 4, 2024226.11226.11226.11226.11226.11-
Oct 3, 2024223.38223.38223.38223.38223.38-
Oct 2, 2024218.89218.89218.89218.89218.89-
Oct 1, 2024217.92217.92217.92217.92217.92-
Sep 30, 2024213.12213.12213.12213.12213.12-
Sep 27, 2024212.57212.57212.57212.57212.57-
Sep 26, 2024207.08207.08207.08207.08207.08-
Sep 25, 2024214.23214.23214.23214.23214.23-
Sep 24, 2024221.04221.04221.04221.04221.04-
Sep 23, 2024220.79220.79220.79220.79220.79-
Sep 20, 2024219.07219.07219.07219.07219.07-
Sep 19, 2024219.24219.24219.24219.24219.24-
Sep 18, 2024213.64213.64213.64213.64213.64-
Sep 17, 2024215.46215.46215.46215.46215.46-
Sep 16, 2024209.06209.06209.06209.06209.06-
Sep 13, 2024204.36204.36204.36204.36204.36-
Sep 12, 2024203.50203.50203.50203.50203.50-
Sep 11, 2024201.79201.79201.79201.79201.79-
Sep 10, 2024201.61201.61201.61201.61201.61-
Sep 9, 2024205.92205.92205.92205.92205.92-
Sep 6, 2024206.35206.35206.35206.35206.35-
Sep 5, 2024210.71210.71210.71210.71210.71-
Sep 4, 2024211.62211.62211.62211.62211.62-
Sep 3, 2024214.54214.54214.54214.54214.54-
Aug 30, 2024225.13225.13225.13225.13225.13-
Aug 29, 2024225.91225.91225.91225.91225.91-
Aug 28, 2024223.42223.42223.42223.42223.42-
Aug 27, 2024227.78227.78227.78227.78227.78-
Aug 26, 2024229.64229.64229.64229.64229.64-
Aug 23, 2024227.71227.71227.71227.71227.71-
Aug 22, 2024220.74220.74220.74220.74220.74-
Aug 21, 2024221.81221.81221.81221.81221.81-
Aug 20, 2024221.22221.22221.22221.22221.22-
Aug 19, 2024228.90228.90228.90228.90228.90-
Aug 16, 2024227.48227.48227.48227.48227.48-
Aug 15, 2024228.06228.06228.06228.06228.06-
Aug 14, 2024223.18223.18223.18223.18223.18-
Aug 13, 2024223.96223.96223.96223.96223.96-
Aug 12, 2024226.38226.38226.38226.38226.38-
Aug 9, 2024224.31224.31224.31224.31224.31-
Aug 8, 2024225.49225.49225.49225.49225.49-
Aug 7, 2024220.32220.32220.32220.32220.32-
Aug 6, 2024221.85221.85221.85221.85221.85-
Aug 5, 2024221.66221.66221.66221.66221.66-
Aug 2, 2024230.71230.71230.71230.71230.71-
Aug 1, 2024243.77243.77243.77243.77243.77-
Jul 31, 2024254.83254.83254.83254.83254.83-
Jul 30, 2024250.08250.08250.08250.08250.08-
Jul 29, 2024248.70248.70248.70248.70248.70-
Jul 26, 2024252.11252.11252.11252.11252.11-
Jul 25, 2024249.27249.27249.27249.27249.27-
Jul 24, 2024241.74241.74241.74241.74241.74-
Jul 23, 2024247.38247.38247.38247.38247.38-
Jul 22, 2024247.67247.67247.67247.67247.67-
Jul 19, 2024247.79247.79247.79247.79247.79-
Jul 18, 2024250.71250.71250.71250.71250.71-
Jul 17, 2024252.42252.42252.42252.42252.42-
Jul 16, 2024253.76253.76253.76253.76253.76-
Jul 15, 2024249.70249.70249.70249.70249.70-
Jul 12, 2024240.62240.62240.62240.62240.62-
Jul 11, 2024238.97238.97238.97238.97238.97-
Jul 10, 2024233.00233.00233.00233.00233.00-
Jul 9, 2024230.30230.30230.30230.30230.30-
Jul 8, 2024233.73233.73233.73233.73233.73-
Jul 5, 2024233.69233.69233.69233.69233.69-
Jul 3, 2024237.80237.80237.80237.80237.80-
Jul 2, 2024235.80235.80235.80235.80235.80-
Jul 1, 2024234.61234.61234.61234.61234.61-
Jun 28, 2024238.28238.28238.28238.28238.28-
Jun 27, 2024236.01236.01236.01236.01236.01-
Jun 26, 2024234.25234.25234.25234.25234.25-
Jun 25, 2024236.04236.04236.04236.04236.04-
Jun 24, 2024235.52235.52235.52235.52235.52-
Jun 21, 2024229.59229.59229.59229.59229.59-
Jun 20, 2024229.43229.43229.43229.43229.43-
Jun 18, 2024227.23227.23227.23227.23227.23-
Jun 17, 2024226.42226.42226.42226.42226.42-
Jun 14, 2024223.08223.08223.08223.08223.08-
Jun 13, 2024229.68229.68229.68229.68229.68-
Jun 12, 2024235.47235.47235.47235.47235.47-
Jun 11, 2024233.78233.78233.78233.78233.78-
Jun 10, 2024235.02235.02235.02235.02235.02-
Jun 7, 2024227.21227.21227.21227.21227.21-
Jun 6, 2024227.08227.08227.08227.08227.08-
Jun 5, 2024226.66226.66226.66226.66226.66-
Jun 4, 2024225.84225.84225.84225.84225.84-
Jun 3, 2024231.46231.46231.46231.46231.46-
May 31, 2024243.55243.55243.55243.55243.55-
May 30, 2024239.04239.04239.04239.04239.04-
May 29, 2024237.88237.88237.88237.88237.88-
May 28, 2024243.48243.48243.48243.48243.48-
May 24, 2024238.74238.74238.74238.74238.74-
May 23, 2024237.83237.83237.83237.83237.83-
May 22, 2024239.25239.25239.25239.25239.25-
May 21, 2024248.04248.04248.04248.04248.04-
May 20, 2024248.44248.44248.44248.44248.44-
May 17, 2024246.47246.47246.47246.47246.47-

Related Tickers