Rydex High Yield Strategy A (RYHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
130.87
+0.23 (0.18%)
Nov 26, 2025, 4:00 PM EST
RYHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.18% |
| Nov 25, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | 0.37% |
| Nov 24, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | 0.38% |
| Nov 21, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 0.49% |
| Nov 20, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | -0.07% |
| Nov 19, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0.04% |
| Nov 18, 2025 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | 0.04% |
| Nov 17, 2025 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | -0.23% |
| Nov 14, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.03% |
| Nov 13, 2025 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | -0.56% |
| Nov 12, 2025 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 0.10% |
| Nov 10, 2025 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | 0.29% |
| Nov 7, 2025 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | 0.11% |
| Nov 6, 2025 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | 0.11% |
| Nov 5, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
| Nov 4, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | -0.10% |
| Nov 3, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | -0.14% |
| Oct 31, 2025 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | 0.06% |
| Oct 30, 2025 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | -0.21% |
| Oct 29, 2025 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | -0.52% |
| Oct 28, 2025 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | -0.09% |
| Oct 27, 2025 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | 0.23% |
| Oct 24, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | 0.32% |
| Oct 23, 2025 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | 0.04% |
| Oct 22, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -0.15% |
| Oct 21, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.02% |
| Oct 20, 2025 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | 0.35% |
| Oct 17, 2025 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | -0.02% |
| Oct 16, 2025 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | -0.11% |
| Oct 15, 2025 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | 0.15% |
| Oct 14, 2025 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | 0.61% |
| Oct 10, 2025 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | -0.26% |
| Oct 9, 2025 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | -0.24% |
| Oct 8, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | -0.11% |
| Oct 7, 2025 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | 0.05% |
| Oct 6, 2025 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | 0.04% |
| Oct 3, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | -0.15% |
| Oct 2, 2025 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | 0.04% |
| Oct 1, 2025 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | 0.27% |
| Sep 30, 2025 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | 0.06% |
| Sep 29, 2025 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | 0.29% |
| Sep 26, 2025 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | 0.26% |
| Sep 25, 2025 | 134.82 | 134.82 | 134.82 | 134.82 | 134.82 | -0.37% |
| Sep 24, 2025 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | -0.22% |
| Sep 23, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | 0.01% |
| Sep 22, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.04% |
| Sep 19, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -0.01% |
| Sep 18, 2025 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | 0.10% |
| Sep 17, 2025 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | -0.24% |
| Sep 16, 2025 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | 0.04% |