Rydex Health Care Fund Class H (RYHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.62
-0.02 (-0.02%)
At close: Dec 26, 2025
RYHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | -0.02% |
| Dec 24, 2025 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | 0.35% |
| Dec 23, 2025 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | -0.20% |
| Dec 22, 2025 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | 0.86% |
| Dec 19, 2025 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | 1.14% |
| Dec 18, 2025 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | -0.23% |
| Dec 17, 2025 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | -0.37% |
| Dec 16, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | -3.60% |
| Dec 15, 2025 | 116.15 | 116.15 | 116.15 | 119.15 | 116.15 | 0.51% |
| Dec 12, 2025 | 115.56 | 115.56 | 115.56 | 118.54 | 115.56 | -0.10% |
| Dec 11, 2025 | 115.67 | 115.67 | 115.67 | 118.66 | 115.67 | 0.84% |
| Dec 10, 2025 | 114.71 | 114.71 | 114.71 | 117.67 | 114.71 | 1.21% |
| Dec 9, 2025 | 113.33 | 113.33 | 113.33 | 116.26 | 113.33 | -1.00% |
| Dec 8, 2025 | 114.48 | 114.48 | 114.48 | 117.44 | 114.48 | -1.19% |
| Dec 5, 2025 | 115.86 | 115.86 | 115.86 | 118.85 | 115.86 | -0.24% |
| Dec 4, 2025 | 116.14 | 116.14 | 116.14 | 119.14 | 116.14 | -0.17% |
| Dec 3, 2025 | 116.34 | 116.34 | 116.34 | 119.34 | 116.34 | 0.73% |
| Dec 2, 2025 | 115.49 | 115.49 | 115.49 | 118.47 | 115.49 | -0.59% |
| Dec 1, 2025 | 116.17 | 116.17 | 116.17 | 119.17 | 116.17 | -1.63% |
| Nov 28, 2025 | 118.09 | 118.09 | 118.09 | 121.14 | 118.09 | -0.15% |
| Nov 26, 2025 | 118.27 | 118.27 | 118.27 | 121.32 | 118.27 | 0.11% |
| Nov 25, 2025 | 118.14 | 118.14 | 118.14 | 121.19 | 118.14 | 1.98% |
| Nov 24, 2025 | 115.85 | 115.85 | 115.85 | 118.84 | 115.85 | 0.92% |
| Nov 21, 2025 | 114.80 | 114.80 | 114.80 | 117.76 | 114.80 | 2.18% |
| Nov 20, 2025 | 112.35 | 112.35 | 112.35 | 115.25 | 112.35 | -0.66% |
| Nov 19, 2025 | 113.09 | 113.09 | 113.09 | 116.01 | 113.09 | -0.30% |
| Nov 18, 2025 | 113.43 | 113.43 | 113.43 | 116.36 | 113.43 | 0.45% |
| Nov 17, 2025 | 112.92 | 112.92 | 112.92 | 115.84 | 112.92 | -0.01% |
| Nov 14, 2025 | 112.93 | 112.93 | 112.93 | 115.85 | 112.93 | -0.48% |
| Nov 13, 2025 | 113.48 | 113.48 | 113.48 | 116.41 | 113.48 | -0.61% |
| Nov 12, 2025 | 114.17 | 114.17 | 114.17 | 117.12 | 114.17 | 0.83% |
| Nov 11, 2025 | 113.24 | 113.24 | 113.24 | 116.16 | 113.24 | 2.29% |
| Nov 10, 2025 | 110.70 | 110.70 | 110.70 | 113.56 | 110.70 | 0.49% |
| Nov 7, 2025 | 110.17 | 110.17 | 110.17 | 113.01 | 110.17 | 0.05% |
| Nov 6, 2025 | 110.11 | 110.11 | 110.11 | 112.95 | 110.11 | -0.15% |
| Nov 5, 2025 | 110.27 | 110.27 | 110.27 | 113.12 | 110.27 | 0.57% |
| Nov 4, 2025 | 109.65 | 109.65 | 109.65 | 112.48 | 109.65 | -0.04% |
| Nov 3, 2025 | 109.69 | 109.69 | 109.69 | 112.52 | 109.69 | -0.12% |
| Oct 31, 2025 | 109.82 | 109.82 | 109.82 | 112.66 | 109.82 | 0.33% |
| Oct 30, 2025 | 109.46 | 109.46 | 109.46 | 112.29 | 109.46 | -0.09% |
| Oct 29, 2025 | 109.56 | 109.56 | 109.56 | 112.39 | 109.56 | -0.86% |
| Oct 28, 2025 | 110.51 | 110.51 | 110.51 | 113.36 | 110.51 | -0.70% |
| Oct 27, 2025 | 111.29 | 111.29 | 111.29 | 114.16 | 111.29 | 0.80% |
| Oct 24, 2025 | 110.40 | 110.40 | 110.40 | 113.25 | 110.40 | 0.04% |
| Oct 23, 2025 | 110.35 | 110.35 | 110.35 | 113.20 | 110.35 | 0.17% |
| Oct 22, 2025 | 110.17 | 110.17 | 110.17 | 113.01 | 110.17 | -0.07% |
| Oct 21, 2025 | 110.24 | 110.24 | 110.24 | 113.09 | 110.24 | 0.16% |
| Oct 20, 2025 | 110.07 | 110.07 | 110.07 | 112.91 | 110.07 | 1.35% |
| Oct 17, 2025 | 108.61 | 108.61 | 108.61 | 111.41 | 108.61 | 0.37% |
| Oct 16, 2025 | 108.21 | 108.21 | 108.21 | 111.00 | 108.21 | -0.05% |