Rydex Health Care Fund Class A (RYHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
117.26
-1.33 (-1.12%)
At close: Mar 6, 2026
RYHEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | -1.12% |
| Mar 5, 2026 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | -1.92% |
| Mar 4, 2026 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | 0.62% |
| Mar 3, 2026 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | -1.40% |
| Mar 2, 2026 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | -0.79% |
| Feb 27, 2026 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | 0.99% |
| Feb 26, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | -0.11% |
| Feb 25, 2026 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | -4.85% |
| Feb 24, 2026 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | 0.26% |
| Feb 20, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -0.25% |
| Feb 19, 2026 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | -0.09% |
| Feb 18, 2026 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | 0.62% |
| 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% |