Rydex Health Care Fund Class Investor (RYHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
132.04
-0.19 (-0.14%)
Apr 2, 2026, 4:00 PM EST
RYHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | -0.14% |
| Apr 1, 2026 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | 0.61% |
| Mar 31, 2026 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | 3.06% |
| Mar 30, 2026 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | 0.41% |
| Mar 27, 2026 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | -2.23% |
| Mar 26, 2026 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | -0.31% |
| Mar 25, 2026 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | 1.31% |
| Mar 24, 2026 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | -0.11% |
| Mar 23, 2026 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 0.26% |
| Mar 20, 2026 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | -1.15% |
| Mar 19, 2026 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | -0.09% |
| Mar 18, 2026 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | -1.66% |
| Mar 17, 2026 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | 0.14% |
| Mar 16, 2026 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | 0.91% |
| Mar 13, 2026 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | -0.33% |
| Mar 12, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.15% |
| Mar 11, 2026 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | -0.36% |
| Mar 10, 2026 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | -1.03% |
| Mar 9, 2026 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | 1.25% |
| Mar 6, 2026 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | -1.13% |
| Mar 5, 2026 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | -1.91% |
| Mar 4, 2026 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | 0.62% |
| Mar 3, 2026 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | -1.40% |
| Mar 2, 2026 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | -0.79% |
| Feb 27, 2026 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | 0.99% |
| Feb 26, 2026 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | -0.11% |
| Feb 25, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | -0.09% |
| Feb 24, 2026 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | -0.03% |
| Feb 23, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 0.26% |
| Feb 20, 2026 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | -0.24% |
| Feb 19, 2026 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | -0.09% |
| Feb 18, 2026 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | 0.63% |
| Feb 17, 2026 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | 0.46% |
| Feb 13, 2026 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | 1.11% |
| Feb 12, 2026 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | -1.42% |
| Feb 11, 2026 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | 0.47% |
| Feb 10, 2026 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | -0.40% |
| Feb 9, 2026 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | -0.60% |
| Feb 6, 2026 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | 1.80% |
| Feb 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.83% |
| Feb 4, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| Feb 3, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -0.95% |
| Feb 2, 2026 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | 0.60% |
| Jan 30, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -0.05% |
| Jan 29, 2026 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | -0.21% |
| Jan 28, 2026 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | -1.03% |
| Jan 27, 2026 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | -1.10% |
| Jan 26, 2026 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | 0.39% |
| Jan 23, 2026 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | -0.88% |
| Jan 22, 2026 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | 0.51% |