Rydex High Yield Strategy A (RYHDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
129.41
+0.05 (0.04%)
Sep 17, 2025, 8:07 AM EDT
RYHDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 129.41 | 129.41 | 129.41 | 129.41 | - | - |
| Sep 16, 2025 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0.04% |
| Sep 15, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | 0.30% |
| Sep 12, 2025 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | -0.17% |
| Sep 11, 2025 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | 0.34% |
| Sep 10, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 0.20% |
| Sep 9, 2025 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | -0.18% |
| Sep 8, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 0.12% |
| Sep 5, 2025 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | 0.13% |
| Sep 4, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.42% |
| Sep 3, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | 0.16% |
| Sep 2, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -0.23% |
| Aug 29, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | -0.06% |
| Aug 28, 2025 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | 0.06% |
| Aug 27, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 0.05% |
| Aug 26, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | 0.28% |
| Aug 25, 2025 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | -0.22% |
| Aug 22, 2025 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | 1.01% |
| Aug 21, 2025 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | -0.32% |
| Aug 20, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | -0.04% |
| Aug 19, 2025 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0.02% |
| Aug 18, 2025 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | -0.05% |
| Aug 15, 2025 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | -0.05% |
| Aug 14, 2025 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | -0.31% |
| Aug 13, 2025 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | 0.40% |
| Aug 12, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 0.36% |
| Aug 11, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -0.10% |
| Aug 8, 2025 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | 0.04% |
| Aug 7, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -0.11% |
| Aug 6, 2025 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | 0.12% |
| Aug 5, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | -0.15% |
| Aug 4, 2025 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 0.48% |
| Aug 1, 2025 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | 0.26% |
| Jul 31, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 0.03% |
| Jul 30, 2025 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | -0.38% |
| Jul 29, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | 0.11% |
| Jul 28, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -0.09% |
| Jul 25, 2025 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | 0.16% |
| Jul 24, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | -0.18% |
| Jul 23, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| Jul 22, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | 0.11% |
| Jul 21, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 0.15% |
| Jul 18, 2025 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | 0.25% |
| Jul 17, 2025 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | 0.21% |
| Jul 16, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 0.22% |
| Jul 15, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -0.41% |
| Jul 14, 2025 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | -0.10% |
| Jul 11, 2025 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | -0.37% |
| Jul 10, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 0.06% |
| Jul 9, 2025 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | 0.49% |