Rydex Health Care Fund Class A (RYHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
128.04
-0.03 (-0.02%)
At close: Dec 26, 2025
RYHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | -0.02% |
| Dec 24, 2025 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | 0.35% |
| Dec 23, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | -0.19% |
| Dec 22, 2025 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | 0.85% |
| Dec 19, 2025 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 1.14% |
| Dec 18, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -0.23% |
| Dec 17, 2025 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | -0.37% |
| Dec 16, 2025 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | -3.50% |
| Dec 15, 2025 | 127.68 | 127.68 | 127.68 | 130.68 | 127.68 | 0.52% |
| Dec 12, 2025 | 127.03 | 127.03 | 127.03 | 130.01 | 127.03 | -0.10% |
| Dec 11, 2025 | 127.15 | 127.15 | 127.15 | 130.14 | 127.15 | 0.84% |
| Dec 10, 2025 | 126.09 | 126.09 | 126.09 | 129.05 | 126.09 | 1.21% |
| Dec 9, 2025 | 124.58 | 124.58 | 124.58 | 127.51 | 124.58 | -1.00% |
| Dec 8, 2025 | 125.84 | 125.84 | 125.84 | 128.80 | 125.84 | -1.18% |
| Dec 5, 2025 | 127.35 | 127.35 | 127.35 | 130.34 | 127.35 | -0.24% |
| Dec 4, 2025 | 127.66 | 127.66 | 127.66 | 130.66 | 127.66 | -0.18% |
| Dec 3, 2025 | 127.89 | 127.89 | 127.89 | 130.89 | 127.89 | 0.74% |
| Dec 2, 2025 | 126.95 | 126.95 | 126.95 | 129.93 | 126.95 | -0.59% |
| Dec 1, 2025 | 127.70 | 127.70 | 127.70 | 130.70 | 127.70 | -1.63% |
| Nov 28, 2025 | 129.81 | 129.81 | 129.81 | 132.86 | 129.81 | -0.15% |
| Nov 26, 2025 | 130.01 | 130.01 | 130.01 | 133.06 | 130.01 | 0.11% |
| Nov 25, 2025 | 129.86 | 129.86 | 129.86 | 132.91 | 129.86 | 1.97% |
| Nov 24, 2025 | 127.35 | 127.35 | 127.35 | 130.34 | 127.35 | 0.92% |
| Nov 21, 2025 | 126.19 | 126.19 | 126.19 | 129.15 | 126.19 | 2.18% |
| Nov 20, 2025 | 123.50 | 123.50 | 123.50 | 126.40 | 123.50 | -0.65% |
| Nov 19, 2025 | 124.31 | 124.31 | 124.31 | 127.23 | 124.31 | -0.31% |
| Nov 18, 2025 | 124.69 | 124.69 | 124.69 | 127.62 | 124.69 | 0.46% |
| Nov 17, 2025 | 124.12 | 124.12 | 124.12 | 127.04 | 124.12 | -0.02% |
| Nov 14, 2025 | 124.14 | 124.14 | 124.14 | 127.06 | 124.14 | -0.47% |
| Nov 13, 2025 | 124.73 | 124.73 | 124.73 | 127.66 | 124.73 | -0.62% |
| Nov 12, 2025 | 125.50 | 125.50 | 125.50 | 128.45 | 125.50 | 0.83% |
| Nov 11, 2025 | 124.47 | 124.47 | 124.47 | 127.39 | 124.47 | 2.28% |
| Nov 10, 2025 | 121.69 | 121.69 | 121.69 | 124.55 | 121.69 | 0.48% |
| Nov 7, 2025 | 121.11 | 121.11 | 121.11 | 123.95 | 121.11 | 0.06% |
| Nov 6, 2025 | 121.04 | 121.04 | 121.04 | 123.88 | 121.04 | -0.15% |
| Nov 5, 2025 | 121.21 | 121.21 | 121.21 | 124.06 | 121.21 | 0.57% |
| Nov 4, 2025 | 120.53 | 120.53 | 120.53 | 123.36 | 120.53 | -0.04% |
| Nov 3, 2025 | 120.58 | 120.58 | 120.58 | 123.41 | 120.58 | -0.12% |
| Oct 31, 2025 | 120.72 | 120.72 | 120.72 | 123.56 | 120.72 | 0.33% |
| Oct 30, 2025 | 120.32 | 120.32 | 120.32 | 123.15 | 120.32 | -0.10% |
| Oct 29, 2025 | 120.44 | 120.44 | 120.44 | 123.27 | 120.44 | -0.85% |
| Oct 28, 2025 | 121.48 | 121.48 | 121.48 | 124.33 | 121.48 | -0.70% |
| Oct 27, 2025 | 122.34 | 122.34 | 122.34 | 125.21 | 122.34 | 0.81% |
| Oct 24, 2025 | 121.35 | 121.35 | 121.35 | 124.20 | 121.35 | 0.03% |
| Oct 23, 2025 | 121.31 | 121.31 | 121.31 | 124.16 | 121.31 | 0.17% |
| Oct 22, 2025 | 121.11 | 121.11 | 121.11 | 123.95 | 121.11 | -0.06% |
| Oct 21, 2025 | 121.18 | 121.18 | 121.18 | 124.03 | 121.18 | 0.16% |
| Oct 20, 2025 | 120.99 | 120.99 | 120.99 | 123.83 | 120.99 | 1.34% |
| Oct 17, 2025 | 119.39 | 119.39 | 119.39 | 122.19 | 119.39 | 0.38% |
| Oct 16, 2025 | 118.94 | 118.94 | 118.94 | 121.73 | 118.94 | -0.06% |