Rydex Health Care A (RYHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
118.30
+0.04 (0.03%)
Oct 24, 2025, 4:00 PM EDT
RYHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | 0.81% |
| Oct 24, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.03% |
| Oct 23, 2025 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | 0.17% |
| Oct 22, 2025 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -0.07% |
| Oct 21, 2025 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | 0.16% |
| Oct 20, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 1.34% |
| Oct 17, 2025 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | 0.38% |
| Oct 16, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.05% |
| Oct 15, 2025 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | 0.49% |
| Oct 14, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | 0.36% |
| Oct 13, 2025 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | 0.17% |
| Oct 10, 2025 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | -1.69% |
| Oct 9, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.37% |
| Oct 8, 2025 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | 0.39% |
| Oct 7, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | 0.01% |
| Oct 6, 2025 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | -0.38% |
| Oct 3, 2025 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | 0.94% |
| Oct 2, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | 0.38% |
| Oct 1, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 2.35% |
| Sep 30, 2025 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | 1.97% |
| Sep 29, 2025 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | 0.46% |
| Sep 26, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | 1.19% |
| Sep 25, 2025 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -1.74% |
| Sep 24, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | -0.35% |
| Sep 23, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -0.06% |
| Sep 22, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 0.24% |
| Sep 19, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -0.50% |
| Sep 18, 2025 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | 0.97% |
| Sep 17, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | 0.10% |
| Sep 16, 2025 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | 0.10% |
| Sep 15, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | -0.84% |
| Sep 12, 2025 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | -1.38% |
| Sep 11, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 1.91% |
| Sep 10, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.33% |
| Sep 9, 2025 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | 0.27% |
| Sep 8, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | -0.28% |
| Sep 5, 2025 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 0.92% |
| Sep 4, 2025 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | 0.23% |
| Sep 3, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.10% |
| Sep 2, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 0.55% |
| Aug 29, 2025 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | 0.48% |
| Aug 28, 2025 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | -0.39% |
| Aug 27, 2025 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 0.10% |
| Aug 26, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | 0.48% |
| Aug 25, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -1.57% |
| Aug 22, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 1.02% |
| Aug 21, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | -0.23% |
| Aug 20, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | 0.50% |
| Aug 19, 2025 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | 0.25% |
| Aug 18, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -0.19% |