Rydex Dow Jones Industrial Average Fund Class H (RYDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
109.68
-0.15 (-0.14%)
Apr 2, 2026, 4:00 PM EST
RYDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 109.68 | 109.68 | 109.68 | 109.68 | - | -0.14% |
| Apr 1, 2026 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 0.48% |
| Mar 31, 2026 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | 2.49% |
| Mar 30, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -0.07% |
| Mar 27, 2026 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | -1.63% |
| Mar 26, 2026 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | -0.96% |
| Mar 25, 2026 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | 0.65% |
| Mar 24, 2026 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | -0.18% |
| Mar 23, 2026 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | 1.38% |
| Mar 20, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -0.98% |
| Mar 19, 2026 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | -0.45% |
| Mar 18, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -1.63% |
| Mar 17, 2026 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.09% |
| Mar 16, 2026 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | 0.85% |
| Mar 13, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | -0.26% |
| Mar 12, 2026 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | -1.55% |
| Mar 11, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.60% |
| Mar 10, 2026 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | -0.06% |
| Mar 9, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | 0.53% |
| Mar 6, 2026 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | -0.96% |
| Mar 5, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -1.61% |
| Mar 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.48% |
| Mar 3, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -0.81% |
| Mar 2, 2026 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | -0.08% |
| Feb 27, 2026 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | -1.06% |
| Feb 26, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 0.03% |
| Feb 25, 2026 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | 0.62% |
| Feb 24, 2026 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | 0.76% |
| Feb 23, 2026 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | -1.66% |
| Feb 20, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 0.45% |
| Feb 19, 2026 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | -0.54% |
| Feb 18, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | 0.26% |
| Feb 17, 2026 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | 0.09% |
| Feb 13, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 0.12% |
| Feb 12, 2026 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | -1.34% |
| Feb 11, 2026 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | -0.14% |
| Feb 10, 2026 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | 0.13% |
| Feb 9, 2026 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 0.03% |
| Feb 6, 2026 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | 2.45% |
| Feb 5, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.20% |
| Feb 4, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 0.53% |
| Feb 3, 2026 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | -0.34% |
| Feb 2, 2026 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 1.05% |
| Jan 30, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | -0.37% |
| Jan 29, 2026 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | 0.10% |
| Jan 28, 2026 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | 0.02% |
| Jan 27, 2026 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | -0.83% |
| Jan 26, 2026 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | 0.64% |
| Jan 23, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -0.58% |
| Jan 22, 2026 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | 0.62% |