Rydex Inverse High Yield Strategy Fund Class H (RYIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.44
0.00 (0.00%)
Jun 27, 2025, 4:00 PM EDT
RYIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.02% |
| Jul 1, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.19% |
| Jun 30, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.43% |
| Jun 27, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Jun 26, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.47% |
| Jun 25, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.06% |
| Jun 24, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.59% |
| Jun 23, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.47% |
| Jun 20, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.10% |
| Jun 18, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.06% |
| Jun 17, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.14% |
| Jun 16, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.24% |
| Jun 13, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.61% |
| Jun 12, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.10% |
| Jun 11, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.28% |
| Jun 10, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.16% |
| Jun 9, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.16% |
| Jun 6, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.20% |
| Jun 5, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.39% |
| Jun 4, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.41% |
| Jun 3, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.02% |
| Jun 2, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.18% |
| May 30, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.32% |
| May 29, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.22% |
| May 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.18% |
| May 27, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.86% |
| May 23, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.20% |
| May 22, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.30% |
| May 21, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.99% |
| May 20, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.02% |
| May 19, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.08% |
| May 16, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.12% |
| May 15, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.38% |
| May 14, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.51% |
| May 13, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.44% |
| May 12, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.80% |
| May 9, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.04% |
| May 8, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.26% |
| May 7, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.18% |
| May 6, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.08% |
| May 5, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.16% |
| May 2, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.04% |
| May 1, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.06% |
| Apr 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.24% |
| Apr 29, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.28% |
| Apr 28, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.26% |
| Apr 25, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.14% |
| Apr 24, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.85% |
| Apr 23, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.59% |
| Apr 22, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.35% |