Rydex Health Care Fund Class H (RYHAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
105.77
-0.73 (-0.69%)
Mar 12, 2025, 5:00 PM EST
RYHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.69% |
| Mar 11, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.03% |
| Mar 10, 2025 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | -1.18% |
| Mar 7, 2025 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | 0.45% |
| Mar 6, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.52% |
| Mar 5, 2025 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | 1.14% |
| Mar 4, 2025 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | -0.55% |
| Mar 3, 2025 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | -0.55% |
| Feb 28, 2025 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 1.01% |
| Feb 27, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.96% |
| Feb 26, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | -0.50% |
| Feb 25, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 0.13% |
| Feb 24, 2025 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | 0.49% |
| Feb 21, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | -0.71% |
| Feb 20, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 0.30% |
| Feb 19, 2025 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | 1.11% |
| Feb 18, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 0.11% |
| Feb 14, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | -0.64% |
| Feb 13, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.56% |
| Feb 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.03% |
| Feb 11, 2025 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | -0.58% |
| Feb 10, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.22% |
| Feb 7, 2025 | 108.84 | 108.84 | 108.84 | 108.84 | 108.84 | -1.06% |
| Feb 6, 2025 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | -1.35% |
| Feb 5, 2025 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | 1.28% |
| Feb 4, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.11% |
| Feb 3, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | -0.14% |
| Jan 31, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | -0.59% |
| Jan 30, 2025 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | 1.15% |
| Jan 29, 2025 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | -0.73% |
| Jan 28, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | -0.38% |
| Jan 27, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.43% |
| Jan 24, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 0.03% |
| Jan 23, 2025 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | 1.22% |
| Jan 22, 2025 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | -0.03% |
| Jan 21, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 1.95% |
| Jan 17, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -0.37% |
| Jan 16, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | 0.48% |
| Jan 15, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 0.57% |
| Jan 14, 2025 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | -1.01% |
| Jan 13, 2025 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | 1.14% |
| Jan 10, 2025 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | -0.79% |
| Jan 8, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 0.20% |
| Jan 7, 2025 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | 0.66% |
| Jan 6, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 0.46% |
| Jan 3, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | 1.01% |
| Jan 2, 2025 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | 0.23% |
| Dec 31, 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | 0.20% |
| Dec 30, 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | -1.32% |
| Dec 27, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -0.63% |