Rydex Health Care Fund Class A (RYHEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
110.49
-0.77 (-0.69%)
Mar 12, 2025, 5:00 PM EST
RYHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | -0.69% |
| Mar 11, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | -1.02% |
| Mar 10, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | -1.18% |
| Mar 7, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.45% |
| Mar 6, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | -0.53% |
| Mar 5, 2025 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | 1.15% |
| Mar 4, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -0.55% |
| Mar 3, 2025 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | -0.56% |
| Feb 28, 2025 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | 1.01% |
| Feb 27, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | -0.96% |
| Feb 26, 2025 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | -0.51% |
| Feb 25, 2025 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | 0.13% |
| Feb 24, 2025 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | 0.48% |
| Feb 21, 2025 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | -0.71% |
| Feb 20, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.32% |
| Feb 19, 2025 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | 1.09% |
| Feb 18, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | 0.13% |
| Feb 14, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | -0.66% |
| Feb 13, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 0.59% |
| Feb 12, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 0.03% |
| Feb 11, 2025 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | -0.61% |
| Feb 10, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | -0.18% |
| Feb 7, 2025 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | -1.10% |
| Feb 6, 2025 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | -1.34% |
| Feb 5, 2025 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | 1.28% |
| Feb 4, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -0.10% |
| Feb 3, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | -0.13% |
| Jan 31, 2025 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | -0.59% |
| Jan 30, 2025 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | 1.15% |
| Jan 29, 2025 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | -0.73% |
| Jan 28, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.39% |
| Jan 27, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 1.44% |
| Jan 24, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| Jan 23, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.22% |
| Jan 22, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | -0.03% |
| Jan 21, 2025 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 1.95% |
| Jan 17, 2025 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | -0.35% |
| Jan 16, 2025 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | 0.49% |
| Jan 15, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | 0.55% |
| Jan 14, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | -1.00% |
| Jan 13, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 1.12% |
| Jan 10, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -0.79% |
| Jan 8, 2025 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | 0.22% |
| Jan 7, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 0.66% |
| Jan 6, 2025 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 0.44% |
| Jan 3, 2025 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | 1.03% |
| Jan 2, 2025 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | 0.22% |
| Dec 31, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.19% |
| Dec 30, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | -1.32% |
| Dec 27, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | -0.63% |