Rydex Health Care A (RYHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
111.36
-1.56 (-1.38%)
Sep 12, 2025, 9:30 AM EDT
RYHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 15, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | 1.16% |
| Aug 14, 2025 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | 0.23% |
| Aug 13, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 1.86% |
| Aug 12, 2025 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | 1.21% |
| Aug 11, 2025 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | -0.10% |
| Aug 8, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | 0.91% |
| Aug 7, 2025 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | 0.20% |
| Aug 6, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -1.70% |
| Aug 5, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | -0.54% |
| Aug 4, 2025 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 1.43% |
| Aug 1, 2025 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | 0.08% |
| Jul 31, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | -2.56% |
| Jul 30, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | -0.01% |
| Jul 29, 2025 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | -0.52% |
| Jul 28, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | -0.81% |
| Jul 25, 2025 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 0.43% |
| Jul 24, 2025 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | -0.23% |
| Jul 23, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | 1.93% |
| Jul 22, 2025 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | 2.24% |
| Jul 21, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -0.68% |
| Jul 18, 2025 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | -1.01% |
| Jul 17, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -0.55% |
| Jul 16, 2025 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 0.83% |
| Jul 15, 2025 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -1.81% |
| Jul 14, 2025 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 0.08% |
| Jul 11, 2025 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | -1.25% |
| Jul 10, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.57% |
| Jul 9, 2025 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | 0.88% |
| Jul 8, 2025 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | 0.63% |