Rydex Dow Jones Industrial Average Fund Class H (RYDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
126.36
+0.24 (0.19%)
Aug 27, 2026, 4:00 PM EST
RYDHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 0.19% |
| Aug 26, 2026 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | -0.21% |
| Aug 25, 2026 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | 0.31% |
| Aug 24, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.27% |
| Aug 21, 2026 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | 1.00% |
| Aug 20, 2026 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | -1.31% |
| Aug 19, 2026 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.25% |
| Aug 18, 2026 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | -0.23% |
| Aug 17, 2026 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | -0.51% |
| Aug 14, 2026 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | -0.20% |
| Aug 13, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.12% |
| Aug 12, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -0.04% |
| Aug 11, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | -0.35% |
| Aug 10, 2026 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | -0.09% |
| Aug 7, 2026 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | 0.28% |
| Aug 6, 2026 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | -0.87% |
| Aug 5, 2026 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | 0.48% |
| Aug 4, 2026 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | 1.71% |
| Aug 3, 2026 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | 1.32% |
| Jul 31, 2026 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 0.51% |
| Jul 30, 2026 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 1.19% |
| Jul 29, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -2.19% |
| Jul 28, 2026 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | 1.02% |
| Jul 27, 2026 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | 0.51% |
| Jul 24, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 0.46% |
| Jul 23, 2026 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | -0.98% |
| Jul 22, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.02% |
| Jul 21, 2026 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 0.74% |
| Jul 20, 2026 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | -0.57% |
| Jul 17, 2026 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | -0.79% |
| Jul 16, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.21% |
| Jul 15, 2026 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | 0.29% |
| Jul 14, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 0.02% |
| Jul 13, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | -0.27% |
| Jul 10, 2026 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | 0.27% |
| Jul 9, 2026 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | 0.27% |
| Jul 8, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -1.10% |
| Jul 7, 2026 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | -0.26% |
| Jul 6, 2026 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | 0.31% |
| Jul 2, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 1.13% |
| Jul 1, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -0.03% |
| Jun 30, 2026 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | 0.21% |
| Jun 29, 2026 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | 0.66% |
| Jun 26, 2026 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | -0.10% |
| Jun 25, 2026 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | 0.13% |
| Jun 24, 2026 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | 0.35% |
| Jun 23, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | -0.10% |
| Jun 22, 2026 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | 0.29% |
| Jun 18, 2026 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | 0.12% |
| Jun 17, 2026 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | -0.98% |