Rydex High Yield Strategy H (RYHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
128.90
-0.21 (-0.16%)
Sep 15, 2025, 8:07 AM EDT
RYHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 26, 2025 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 0.28% |
| Aug 25, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | -0.22% |
| Aug 22, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | 1.01% |
| Aug 21, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | -0.32% |
| Aug 20, 2025 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | -0.04% |
| Aug 19, 2025 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | 0.02% |
| Aug 18, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.05% |
| Aug 15, 2025 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | -0.05% |
| Aug 14, 2025 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | -0.31% |
| Aug 13, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 0.40% |
| Aug 12, 2025 | 126.91 | 126.91 | 126.91 | 126.91 | 126.91 | 0.36% |
| Aug 11, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -0.10% |
| Aug 8, 2025 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 0.04% |
| Aug 7, 2025 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | -0.11% |
| Aug 6, 2025 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | 0.12% |
| Aug 5, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -0.15% |
| Aug 4, 2025 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | 0.48% |
| Aug 1, 2025 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | 0.25% |
| Jul 31, 2025 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | 0.04% |
| Jul 30, 2025 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | -0.38% |
| Jul 29, 2025 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | 0.11% |
| Jul 28, 2025 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | -0.09% |
| Jul 25, 2025 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | 0.16% |
| Jul 24, 2025 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | -0.18% |
| Jul 23, 2025 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| Jul 22, 2025 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | 0.11% |
| Jul 21, 2025 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | 0.15% |
| Jul 18, 2025 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 0.25% |
| Jul 17, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0.22% |
| Jul 16, 2025 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | 0.22% |
| Jul 15, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | -0.40% |
| Jul 14, 2025 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | -0.10% |
| Jul 11, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | -0.38% |
| Jul 10, 2025 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | 0.06% |
| Jul 9, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.49% |
| Jul 8, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -0.23% |
| Jul 7, 2025 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | -0.40% |