Rydex Health Care Fund Class Investor (RYHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
134.62
+0.77 (0.58%)
May 26, 2026, 8:10 AM EST
RYHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 134.62 | 134.62 | 134.62 | 134.62 | - | - |
| May 22, 2026 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | 0.58% |
| May 21, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 0.37% |
| May 20, 2026 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 0.87% |
| May 19, 2026 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | 0.65% |
| May 18, 2026 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | 0.16% |
| May 15, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -1.49% |
| May 14, 2026 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | -0.23% |
| May 13, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | 0.16% |
| May 12, 2026 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | 1.65% |
| May 11, 2026 | 131.08 | 131.08 | 131.08 | 131.08 | 131.08 | -0.76% |
| May 8, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | -0.44% |
| May 7, 2026 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | -0.80% |
| May 6, 2026 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | 0.80% |
| May 5, 2026 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | 0.34% |
| May 4, 2026 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | 0.33% |
| May 1, 2026 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | -0.70% |
| Apr 30, 2026 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | 1.54% |
| Apr 29, 2026 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | -0.74% |
| Apr 28, 2026 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | -0.28% |
| Apr 27, 2026 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | -0.11% |
| Apr 24, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.80% |
| Apr 23, 2026 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | -1.09% |
| Apr 22, 2026 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | 0.04% |
| Apr 21, 2026 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | -1.04% |
| Apr 20, 2026 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | -0.56% |
| Apr 17, 2026 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | 1.68% |
| Apr 16, 2026 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | -0.66% |
| Apr 15, 2026 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | -0.22% |
| Apr 14, 2026 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | 1.09% |
| Apr 13, 2026 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | 1.36% |
| Apr 10, 2026 | 132.54 | 132.54 | 132.54 | 132.54 | 132.54 | -1.30% |
| Apr 9, 2026 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | -0.24% |
| Apr 8, 2026 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | 2.02% |
| Apr 7, 2026 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | 0.14% |
| Apr 6, 2026 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -0.21% |
| 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% |