Rydex Health Care Inv (RYHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
126.14
+0.14 (0.11%)
Sep 17, 2025, 8:09 AM EDT
RYHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 126.14 | 126.14 | 126.14 | 126.14 | - | - |
| 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% |
| Aug 18, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -0.18% |
| Aug 15, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 1.16% |
| Aug 14, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | 0.23% |
| Aug 13, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 1.85% |
| Aug 12, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 1.22% |
| Aug 11, 2025 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | -0.11% |
| Aug 8, 2025 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | 0.91% |
| Aug 7, 2025 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | 0.20% |
| Aug 6, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | -1.70% |
| Aug 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.54% |
| Aug 4, 2025 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | 1.43% |
| Aug 1, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.08% |
| Jul 31, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -2.56% |
| Jul 30, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.01% |
| Jul 29, 2025 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | -0.52% |
| Jul 28, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -0.82% |
| Jul 25, 2025 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | 0.44% |
| Jul 24, 2025 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | -0.23% |
| Jul 23, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.93% |
| Jul 22, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 2.25% |
| Jul 21, 2025 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | -0.69% |
| Jul 18, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.00% |
| Jul 17, 2025 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | -0.56% |
| Jul 16, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 0.83% |
| Jul 15, 2025 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | -1.82% |
| Jul 14, 2025 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | 0.08% |
| Jul 11, 2025 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | -1.25% |
| Jul 10, 2025 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | 0.58% |
| Jul 9, 2025 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | 0.88% |