Rydex NASDAQ-100® Fund Class H (RYHOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.83
-2.65 (-3.81%)
Mar 10, 2025, 8:02 PM EST
RYHOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.88% |
| Mar 12, 2025 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 1.13% |
| Mar 11, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.28% |
| Mar 10, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -3.81% |
| Mar 7, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.75% |
| Mar 6, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -2.79% |
| Mar 5, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 1.36% |
| Mar 4, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.37% |
| Mar 3, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -2.20% |
| Feb 28, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 1.61% |
| Feb 27, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -2.75% |
| Feb 26, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.21% |
| Feb 25, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -1.24% |
| Feb 24, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -1.21% |
| Feb 21, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -2.07% |
| Feb 20, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.47% |
| Feb 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.05% |
| Feb 18, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 0.22% |
| Feb 14, 2025 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.37% |
| Feb 13, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 1.43% |
| Feb 12, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.12% |
| Feb 11, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -0.29% |
| Feb 10, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 1.24% |
| Feb 7, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -1.31% |
| Feb 6, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.54% |
| Feb 5, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.42% |
| Feb 4, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.26% |
| Feb 3, 2025 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.84% |
| Jan 31, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.15% |
| Jan 30, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.45% |
| Jan 29, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.24% |
| Jan 28, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 1.58% |
| Jan 27, 2025 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -2.98% |
| Jan 24, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -0.58% |
| Jan 23, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 0.21% |
| Jan 22, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.32% |
| Jan 21, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.58% |
| Jan 17, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 1.65% |
| Jan 16, 2025 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | -0.70% |
| Jan 15, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 2.31% |
| Jan 14, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -0.14% |
| Jan 13, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.31% |
| Jan 10, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -1.58% |
| Jan 8, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.03% |
| Jan 7, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -1.79% |
| Jan 6, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.09% |
| Jan 3, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 1.67% |
| Jan 2, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -0.18% |
| Dec 31, 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -0.88% |
| Dec 30, 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -1.28% |