Rydex Health Care H (RYHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.16
+0.91 (0.80%)
Oct 27, 2025, 4:00 PM EDT
RYHAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | 0.80% |
| Oct 24, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 0.04% |
| Oct 23, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.17% |
| Oct 22, 2025 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | -0.07% |
| Oct 21, 2025 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | 0.16% |
| Oct 20, 2025 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | 1.35% |
| Oct 17, 2025 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 0.37% |
| Oct 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.05% |
| Oct 15, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 0.49% |
| Oct 14, 2025 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 0.36% |
| Oct 13, 2025 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | 0.17% |
| Oct 10, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -1.69% |
| Oct 9, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -0.37% |
| Oct 8, 2025 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | 0.40% |
| Oct 7, 2025 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
| Oct 6, 2025 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | -0.38% |
| Oct 3, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 0.94% |
| Oct 2, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 0.39% |
| Oct 1, 2025 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | 2.35% |
| Sep 30, 2025 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | 1.97% |
| Sep 29, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.45% |
| Sep 26, 2025 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | 1.20% |
| Sep 25, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | -1.73% |
| Sep 24, 2025 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | -0.36% |
| Sep 23, 2025 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | -0.06% |
| Sep 22, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | 0.23% |
| Sep 19, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.50% |
| Sep 18, 2025 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | 0.97% |
| Sep 17, 2025 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | 0.09% |
| 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% |