Rydex Health Care Inv (RYHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
135.18
-0.95 (-0.70%)
Oct 29, 2025, 8:10 AM EDT
RYHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | -0.70% |
| Oct 27, 2025 | 136.13 | 136.13 | 136.13 | 136.13 | 136.13 | 0.81% |
| Oct 24, 2025 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | 0.04% |
| Oct 23, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | 0.17% |
| Oct 22, 2025 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | -0.07% |
| Oct 21, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 0.16% |
| Oct 20, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 1.35% |
| Oct 17, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 0.38% |
| Oct 16, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | -0.05% |
| Oct 15, 2025 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | 0.49% |
| Oct 14, 2025 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | 0.37% |
| Oct 13, 2025 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | 0.18% |
| Oct 10, 2025 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | -1.69% |
| Oct 9, 2025 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | -0.37% |
| Oct 8, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.40% |
| Oct 7, 2025 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | 0.01% |
| Oct 6, 2025 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | -0.39% |
| Oct 3, 2025 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | 0.94% |
| Oct 2, 2025 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | 0.39% |
| Oct 1, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 2.36% |
| Sep 30, 2025 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | 1.97% |
| Sep 29, 2025 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | 0.45% |
| Sep 26, 2025 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | 1.20% |
| Sep 25, 2025 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | -1.74% |
| Sep 24, 2025 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | -0.35% |
| Sep 23, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | -0.06% |
| Sep 22, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 0.24% |
| Sep 19, 2025 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | -0.50% |
| Sep 18, 2025 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | 0.97% |
| Sep 17, 2025 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | 0.10% |
| Sep 16, 2025 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | 0.11% |
| Sep 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.85% |
| Sep 12, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | -1.38% |
| Sep 11, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | 1.91% |
| Sep 10, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | -1.33% |
| Sep 9, 2025 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | 0.27% |
| Sep 8, 2025 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | -0.29% |
| Sep 5, 2025 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | 0.92% |
| Sep 4, 2025 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | 0.23% |
| Sep 3, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.10% |
| Sep 2, 2025 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | 0.55% |
| Aug 29, 2025 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | 0.48% |
| Aug 28, 2025 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | -0.38% |
| Aug 27, 2025 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | 0.10% |
| Aug 26, 2025 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 0.49% |
| Aug 25, 2025 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | -1.57% |
| Aug 22, 2025 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | 1.03% |
| Aug 21, 2025 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | -0.24% |
| Aug 20, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 0.50% |
| Aug 19, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 0.24% |