Rydex High Yield Strategy C (RYHHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
105.35
+0.40 (0.38%)
At close: Nov 24, 2025
RYHHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | 0.17% |
| Nov 25, 2025 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 0.37% |
| Nov 24, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 0.38% |
| Nov 21, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.49% |
| Nov 20, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | -0.08% |
| Nov 19, 2025 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | 0.05% |
| Nov 18, 2025 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | 0.03% |
| Nov 17, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | -0.23% |
| Nov 14, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | -0.04% |
| Nov 13, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.54% |
| Nov 12, 2025 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | 0.09% |
| Nov 10, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | 0.29% |
| Nov 7, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | 0.10% |
| Nov 6, 2025 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | 0.11% |
| Nov 5, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| Nov 4, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | -0.10% |
| Nov 3, 2025 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | -0.14% |
| Oct 31, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | 0.06% |
| Oct 30, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | -0.22% |
| Oct 29, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -0.51% |
| Oct 28, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -0.10% |
| Oct 27, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | 0.24% |
| Oct 24, 2025 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | 0.30% |
| Oct 23, 2025 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 0.03% |
| Oct 22, 2025 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | -0.15% |
| Oct 21, 2025 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 0.03% |
| Oct 20, 2025 | 105.29 | 105.29 | 105.29 | 105.29 | 105.29 | 0.35% |
| Oct 17, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | -0.03% |
| Oct 16, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -0.10% |
| Oct 15, 2025 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 0.14% |
| Oct 14, 2025 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 0.60% |
| Oct 10, 2025 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | -0.26% |
| Oct 9, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -0.26% |
| Oct 8, 2025 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | -0.10% |
| Oct 7, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 0.05% |
| Oct 6, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 0.04% |
| Oct 3, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | -0.16% |
| Oct 2, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 0.04% |
| Oct 1, 2025 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | 0.27% |
| Sep 30, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | 0.06% |
| Sep 29, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 0.29% |
| Sep 26, 2025 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | 0.25% |
| Sep 25, 2025 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | -0.37% |
| Sep 24, 2025 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | -0.22% |
| Sep 23, 2025 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | 0.01% |
| Sep 22, 2025 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | -0.04% |
| Sep 19, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.01% |
| Sep 18, 2025 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 0.10% |
| Sep 17, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | -0.25% |
| Sep 16, 2025 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | 0.03% |