Rydex NASDAQ-100 Fund Class H (RYHOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.70
-0.44 (-0.51%)
Dec 16, 2025, 8:07 AM EST
RYHOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -4.46% |
| Dec 15, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.51% |
| Dec 12, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | -1.91% |
| Dec 11, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -0.35% |
| Dec 10, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.41% |
| Dec 9, 2025 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | 0.16% |
| Dec 8, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -0.25% |
| Dec 5, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.43% |
| Dec 4, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -0.09% |
| Dec 3, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.19% |
| Dec 2, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.83% |
| Dec 1, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.36% |
| Nov 28, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | 0.78% |
| Nov 26, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.86% |
| Nov 25, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.58% |
| Nov 24, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 2.62% |
| Nov 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.77% |
| Nov 20, 2025 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | -2.37% |
| Nov 19, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 0.56% |
| Nov 18, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.20% |
| Nov 17, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.83% |
| Nov 14, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | 0.06% |
| Nov 13, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -2.05% |
| Nov 12, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.07% |
| Nov 11, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -0.31% |
| Nov 10, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 2.21% |
| Nov 7, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.29% |
| Nov 6, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -1.92% |
| Nov 5, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.72% |
| Nov 4, 2025 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | -2.07% |
| Nov 3, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | 0.44% |
| Oct 31, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 0.48% |
| Oct 30, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -1.48% |
| Oct 29, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.40% |
| Oct 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.74% |
| Oct 27, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 1.83% |
| Oct 24, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | 1.02% |
| Oct 23, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 0.87% |
| Oct 22, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | -0.99% |
| Oct 21, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.06% |
| Oct 20, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 1.30% |
| Oct 17, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.64% |
| Oct 16, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.37% |
| Oct 15, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.68% |
| Oct 14, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -0.70% |
| Oct 13, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 2.18% |
| Oct 10, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -3.50% |
| Oct 9, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.15% |
| Oct 8, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 1.19% |
| Oct 7, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.56% |