Rydex NASDAQ-100 H (RYHOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.53
+0.33 (0.40%)
Sep 15, 2025, 8:07 AM EDT
RYHOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | - | - |
| Sep 12, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 0.40% |
| Sep 11, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.60% |
| Sep 10, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.04% |
| Sep 9, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.32% |
| Sep 8, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.47% |
| Sep 5, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 0.09% |
| Sep 4, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.93% |
| Sep 3, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 0.79% |
| Sep 2, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.79% |
| Aug 29, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -1.23% |
| Aug 28, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.58% |
| Aug 27, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.17% |
| Aug 26, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.42% |
| Aug 25, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -0.31% |
| Aug 22, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.53% |
| Aug 21, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.44% |
| Aug 20, 2025 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -0.59% |
| Aug 19, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -1.39% |
| Aug 18, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | 0.01% |
| Aug 15, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.51% |
| Aug 14, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.07% |
| Aug 13, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.05% |
| Aug 12, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 1.31% |
| Aug 11, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.35% |
| Aug 8, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.94% |
| Aug 7, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.31% |
| Aug 6, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 1.29% |
| Aug 5, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.74% |
| Aug 4, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 1.87% |
| Aug 1, 2025 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | -1.97% |
| Jul 31, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.54% |
| Jul 30, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.15% |
| Jul 29, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.20% |
| Jul 28, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.35% |
| Jul 25, 2025 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.21% |
| Jul 24, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.25% |
| Jul 23, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.42% |
| Jul 22, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.50% |
| Jul 21, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.49% |
| Jul 18, 2025 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | -0.08% |
| Jul 17, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.75% |
| Jul 16, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | 0.09% |
| Jul 15, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.13% |
| Jul 14, 2025 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 0.32% |
| Jul 11, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.22% |
| Jul 10, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.17% |
| Jul 9, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | 0.72% |
| Jul 8, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 0.06% |
| Jul 7, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -0.80% |