Rydex High Yield Strategy H (RYHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
129.92
+0.46 (0.36%)
Oct 20, 2025, 4:00 PM EDT
RYHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | - | - |
| 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% |
| 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% |