Rydex Health Care Fund Class A (RYHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.24
+0.56 (0.46%)
Feb 17, 2026, 9:30 AM EST
RYHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | 0.47% |
| Feb 13, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 1.11% |
| Feb 12, 2026 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | -1.42% |
| Feb 11, 2026 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 0.47% |
| Feb 10, 2026 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -0.39% |
| Feb 9, 2026 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | -0.59% |
| Feb 6, 2026 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | 1.80% |
| Feb 5, 2026 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | -0.84% |
| Feb 4, 2026 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 0.01% |
| Feb 3, 2026 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | -0.96% |
| Feb 2, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0.60% |
| Jan 30, 2026 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | -0.06% |
| Jan 29, 2026 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | -0.20% |
| Jan 28, 2026 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | -1.03% |
| Jan 27, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.10% |
| Jan 26, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 0.39% |
| Jan 23, 2026 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | -0.88% |
| Jan 22, 2026 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | 0.51% |
| Jan 21, 2026 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | 1.71% |
| Jan 20, 2026 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | -0.46% |
| Jan 16, 2026 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | -0.76% |
| Jan 15, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.32% |
| Jan 14, 2026 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | 0.76% |
| Jan 13, 2026 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | -0.25% |
| Jan 12, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -0.31% |
| Jan 9, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -0.23% |
| Jan 8, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -0.98% |
| Jan 7, 2026 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | 0.74% |
| Jan 6, 2026 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | 2.12% |
| Jan 5, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 0.47% |
| Jan 2, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.52% |
| Dec 31, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | -0.61% |
| Dec 30, 2025 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | -0.35% |
| Dec 29, 2025 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | -0.41% |
| 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% |