Rydex Health Care Fund Class H (RYHAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
133.41
-0.67 (-0.50%)
At close: Aug 26, 2026
RYHAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | -0.67% |
| Aug 26, 2026 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | -0.50% |
| Aug 25, 2026 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | 0.74% |
| Aug 24, 2026 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | -0.27% |
| Aug 21, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 1.36% |
| Aug 20, 2026 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | -1.73% |
| Aug 19, 2026 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 4.00% |
| Aug 18, 2026 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | 0.75% |
| Aug 17, 2026 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | 0.09% |
| Aug 14, 2026 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | -0.37% |
| Aug 13, 2026 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | -0.42% |
| Aug 12, 2026 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | 0.22% |
| Aug 11, 2026 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | -0.20% |
| Aug 10, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 1.25% |
| Aug 7, 2026 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | 1.48% |
| Aug 6, 2026 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | 0.12% |
| Aug 5, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 0.78% |
| Aug 4, 2026 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | 0.36% |
| Aug 3, 2026 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | 0.30% |
| Jul 31, 2026 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | -1.01% |
| Jul 30, 2026 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | -0.65% |
| Jul 29, 2026 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | -0.37% |
| Jul 28, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 2.12% |
| Jul 27, 2026 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | 0.62% |
| Jul 24, 2026 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 0.26% |
| Jul 23, 2026 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | 1.09% |
| Jul 22, 2026 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | -0.90% |
| Jul 21, 2026 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 0.69% |
| Jul 20, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.21% |
| Jul 17, 2026 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | -0.58% |
| Jul 16, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | 1.21% |
| Jul 15, 2026 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | 0.37% |
| Jul 14, 2026 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | -1.33% |
| Jul 13, 2026 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | -0.22% |
| Jul 10, 2026 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | -1.14% |
| Jul 9, 2026 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | 0.24% |
| Jul 8, 2026 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | -1.38% |
| Jul 7, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.96% |
| Jul 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.54% |
| Jul 2, 2026 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | 2.69% |
| Jul 1, 2026 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | 0.82% |
| Jun 30, 2026 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | -0.70% |
| Jun 29, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 0.24% |
| Jun 26, 2026 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | 2.18% |
| Jun 25, 2026 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | 1.44% |
| Jun 24, 2026 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 1.51% |
| Jun 23, 2026 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | 1.28% |
| Jun 22, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.47% |
| Jun 18, 2026 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | -0.12% |
| Jun 17, 2026 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | -0.97% |