Rydex High Yield Strategy H (RYHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
129.20
+0.01 (0.01%)
Nov 6, 2025, 8:07 AM EST
RYHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 129.19 | 129.19 | 129.19 | 129.19 | - | - |
| Nov 4, 2025 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | -0.11% |
| Nov 3, 2025 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | -0.15% |
| Oct 31, 2025 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | 0.06% |
| Oct 30, 2025 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | -0.22% |
| Oct 29, 2025 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | -0.51% |
| Oct 28, 2025 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | -0.10% |
| Oct 27, 2025 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | 0.24% |
| Oct 24, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.31% |
| Oct 23, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.03% |
| Oct 22, 2025 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -0.15% |
| Oct 21, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 0.02% |
| Oct 20, 2025 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 0.36% |
| Oct 17, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | -0.02% |
| Oct 16, 2025 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | -0.10% |
| Oct 15, 2025 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | 0.15% |
| Oct 14, 2025 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | 0.61% |
| Oct 13, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
| Oct 10, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -0.25% |
| Oct 9, 2025 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | -0.26% |
| Oct 8, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | -0.11% |
| Oct 7, 2025 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | 0.05% |
| Oct 6, 2025 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | 0.03% |
| Oct 3, 2025 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | -0.15% |
| Oct 2, 2025 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | 0.05% |
| Oct 1, 2025 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | 0.26% |
| Sep 30, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | 0.07% |
| Sep 29, 2025 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 0.29% |
| Sep 26, 2025 | 128.67 | 128.67 | 128.67 | 128.67 | 128.67 | 0.25% |
| Sep 25, 2025 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | -0.36% |
| Sep 24, 2025 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | -0.22% |
| Sep 23, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 0.02% |
| Sep 22, 2025 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | -0.05% |
| Sep 19, 2025 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| Sep 18, 2025 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | 0.09% |
| Sep 17, 2025 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | -0.25% |
| Sep 16, 2025 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | 0.04% |
| Sep 15, 2025 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | 0.30% |
| Sep 12, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | -0.16% |
| Sep 11, 2025 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | 0.33% |
| Sep 10, 2025 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | 0.20% |
| Sep 9, 2025 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | -0.18% |
| Sep 8, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 0.12% |
| Sep 5, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.13% |
| Sep 4, 2025 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | 0.42% |
| Sep 3, 2025 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | 0.17% |
| Sep 2, 2025 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | -0.24% |
| Aug 29, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | -0.06% |
| Aug 28, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 0.06% |
| Aug 27, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | 0.05% |