Rydex Health Care Fund Class H (RYHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
109.54
-2.40 (-2.14%)
At close: Mar 12, 2026
RYHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | -2.14% |
| Mar 11, 2026 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | -0.37% |
| Mar 10, 2026 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | -1.03% |
| Mar 9, 2026 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | 1.26% |
| Mar 6, 2026 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -1.13% |
| Mar 5, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -1.91% |
| Mar 4, 2026 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | 0.62% |
| Mar 3, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | -1.39% |
| Mar 2, 2026 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | -0.79% |
| Feb 27, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 0.99% |
| Feb 26, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -0.11% |
| Feb 25, 2026 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | -0.09% |
| Feb 24, 2026 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | -0.03% |
| Feb 23, 2026 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | 0.25% |
| Feb 20, 2026 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | -0.24% |
| Feb 19, 2026 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | -0.09% |
| Feb 18, 2026 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | 0.63% |
| Feb 17, 2026 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | 0.46% |
| Feb 13, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.11% |
| Feb 12, 2026 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | -1.42% |
| Feb 11, 2026 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | 0.47% |
| Feb 10, 2026 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | -0.40% |
| Feb 9, 2026 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | -0.59% |
| Feb 6, 2026 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | 1.79% |
| Feb 5, 2026 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | -0.83% |
| Feb 4, 2026 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | 0.01% |
| Feb 3, 2026 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | -0.95% |
| Feb 2, 2026 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | 0.59% |
| Jan 30, 2026 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | -0.05% |
| Jan 29, 2026 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | -0.21% |
| Jan 28, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | -1.03% |
| Jan 27, 2026 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | -1.10% |
| Jan 26, 2026 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 0.39% |
| Jan 23, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -0.88% |
| Jan 22, 2026 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | 0.51% |
| Jan 21, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 1.71% |
| Jan 20, 2026 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | -0.46% |
| Jan 16, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -0.76% |
| Jan 15, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.31% |
| Jan 14, 2026 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | 0.76% |
| Jan 13, 2026 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | -0.25% |
| Jan 12, 2026 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | -0.30% |
| Jan 9, 2026 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | -0.24% |
| Jan 8, 2026 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | -0.97% |
| Jan 7, 2026 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | 0.74% |
| Jan 6, 2026 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | 2.13% |
| Jan 5, 2026 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | 0.48% |
| Jan 2, 2026 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 0.52% |
| Dec 31, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -0.60% |
| Dec 30, 2025 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | -0.35% |