Rydex Health Care H (RYHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.81
+0.11 (0.10%)
Sep 16, 2025, 4:00 PM EDT
RYHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 0.10% |
| Sep 15, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.84% |
| Sep 12, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -1.39% |
| Sep 11, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 1.91% |
| Sep 10, 2025 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | -1.32% |
| Sep 9, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | 0.27% |
| Sep 8, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.29% |
| Sep 5, 2025 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 0.92% |
| Sep 4, 2025 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | 0.23% |
| Sep 3, 2025 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | -0.10% |
| Sep 2, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.55% |
| Aug 29, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | 0.48% |
| Aug 28, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | -0.39% |
| Aug 27, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | 0.09% |
| Aug 26, 2025 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | 0.49% |
| Aug 25, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -1.57% |
| Aug 22, 2025 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 1.03% |
| Aug 21, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.24% |
| Aug 20, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 0.50% |
| Aug 19, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | 0.24% |
| Aug 18, 2025 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | -0.18% |
| Aug 15, 2025 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | 1.15% |
| Aug 14, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 0.23% |
| Aug 13, 2025 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 1.85% |
| Aug 12, 2025 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 1.22% |
| Aug 11, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | -0.11% |
| Aug 8, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | 0.91% |
| Aug 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.20% |
| Aug 6, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -1.70% |
| Aug 5, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | -0.54% |
| Aug 4, 2025 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 1.42% |
| Aug 1, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 0.08% |
| Jul 31, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | -2.57% |
| Jul 30, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
| Jul 29, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | -0.51% |
| Jul 28, 2025 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | -0.82% |
| Jul 25, 2025 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | 0.43% |
| Jul 24, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | -0.22% |
| Jul 23, 2025 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | 1.92% |
| Jul 22, 2025 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | 2.25% |
| Jul 21, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -0.68% |
| Jul 18, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | -1.02% |
| Jul 17, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -0.56% |
| Jul 16, 2025 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 0.84% |
| Jul 15, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | -1.82% |
| Jul 14, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.09% |
| Jul 11, 2025 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | -1.26% |
| Jul 10, 2025 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 0.58% |
| Jul 9, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | 0.88% |
| Jul 8, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | 0.62% |