RIDEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	27.84	27.84	27.84	27.84	27.84	-0.11%
Dec 4, 2025	27.87	27.87	27.87	27.87	27.87	-
Dec 3, 2025	27.87	27.87	27.87	27.87	27.87	0.54%
Dec 2, 2025	27.72	27.72	27.72	27.72	27.72	-0.11%
Dec 1, 2025	27.75	27.75	27.75	27.75	27.75	-0.57%
Nov 28, 2025	27.91	27.91	27.91	27.91	27.91	0.47%
Nov 26, 2025	27.78	27.78	27.78	27.78	27.78	0.69%
Nov 25, 2025	27.59	27.59	27.59	27.59	27.59	0.95%
Nov 24, 2025	27.33	27.33	27.33	27.33	27.33	0.15%
Nov 21, 2025	27.29	27.29	27.29	27.29	27.29	0.78%
Nov 20, 2025	27.08	27.08	27.08	27.08	27.08	-0.59%
Nov 19, 2025	27.24	27.24	27.24	27.24	27.24	-0.22%
Nov 18, 2025	27.30	27.30	27.30	27.30	27.30	-0.11%
Nov 17, 2025	27.33	27.33	27.33	27.33	27.33	-0.73%
Nov 14, 2025	27.53	27.53	27.53	27.53	27.53	-0.18%
Nov 13, 2025	27.58	27.58	27.58	27.58	27.58	-0.76%
Nov 12, 2025	27.79	27.79	27.79	27.79	27.79	0.43%
Nov 11, 2025	27.67	27.67	27.67	27.67	27.67	0.69%
Nov 10, 2025	27.48	27.48	27.48	27.48	27.48	0.62%
Nov 7, 2025	27.31	27.31	27.31	27.31	27.31	0.33%
Nov 6, 2025	27.22	27.22	27.22	27.22	27.22	-
Nov 5, 2025	27.22	27.22	27.22	27.22	27.22	0.41%
Nov 4, 2025	27.11	27.11	27.11	27.11	27.11	-0.29%
Nov 3, 2025	27.19	27.19	27.19	27.19	27.19	-0.26%
Oct 31, 2025	27.26	27.26	27.26	27.26	27.26	-0.15%
Oct 30, 2025	27.30	27.30	27.30	27.30	27.30	-0.51%
Oct 29, 2025	27.44	27.44	27.44	27.44	27.44	-0.54%
Oct 28, 2025	27.59	27.59	27.59	27.59	27.59	-0.25%
Oct 27, 2025	27.66	27.66	27.66	27.66	27.66	0.29%
Oct 24, 2025	27.58	27.58	27.58	27.58	27.58	0.36%
Oct 23, 2025	27.48	27.48	27.48	27.48	27.48	0.07%
Oct 22, 2025	27.46	27.46	27.46	27.46	27.46	-0.22%
Oct 21, 2025	27.52	27.52	27.52	27.52	27.52	-0.33%
Oct 20, 2025	27.61	27.61	27.61	27.61	27.61	0.58%
Oct 17, 2025	27.45	27.45	27.45	27.45	27.45	0.04%
Oct 16, 2025	27.44	27.44	27.44	27.44	27.44	-0.29%
Oct 15, 2025	27.52	27.52	27.52	27.52	27.52	0.36%
Oct 14, 2025	27.42	27.42	27.42	27.42	27.42	0.33%
Oct 13, 2025	27.33	27.33	27.33	27.33	27.33	0.89%
Oct 10, 2025	27.09	27.09	27.09	27.09	27.09	-1.10%
Oct 9, 2025	27.39	27.39	27.39	27.39	27.39	-0.47%
Oct 8, 2025	27.52	27.52	27.52	27.52	27.52	0.15%
Oct 7, 2025	27.48	27.48	27.48	27.48	27.48	-0.15%
Oct 6, 2025	27.52	27.52	27.52	27.52	27.52	-0.18%
Oct 3, 2025	27.57	27.57	27.57	27.57	27.57	0.44%
Oct 2, 2025	27.45	27.45	27.45	27.45	27.45	-0.11%
Oct 1, 2025	27.48	27.48	27.48	27.48	27.48	0.29%
Sep 30, 2025	27.40	27.40	27.40	27.40	27.40	0.04%
Sep 29, 2025	27.39	27.39	27.39	27.39	27.39	0.04%
Sep 26, 2025	27.38	27.38	27.38	27.38	27.38	0.55%