Rydex Inverse High Yield Strategy Fund Class H (RYIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.89
0.00 (0.00%)
Feb 26, 2026, 9:30 AM EST
RYIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.17% |
| Feb 26, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.02% |
| Feb 25, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.17% |
| Feb 24, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.02% |
| Feb 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.04% |
| Feb 19, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.06% |
| Feb 18, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.04% |
| Feb 17, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.15% |
| Feb 13, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.23% |
| Feb 12, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.02% |
| Feb 11, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.13% |
| Feb 10, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.04% |
| Feb 9, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.06% |
| Feb 6, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.21% |
| Feb 5, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.08% |
| Feb 4, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.10% |
| Feb 3, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.17% |
| Feb 2, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.02% |
| Jan 30, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.02% |
| Jan 29, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| Jan 28, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.02% |
| Jan 27, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.04% |
| Jan 26, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.02% |
| Jan 23, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.02% |
| Jan 22, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.02% |
| Jan 21, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.33% |
| Jan 20, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.42% |
| Jan 16, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.04% |
| Jan 15, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.06% |
| Jan 14, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Jan 13, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.08% |
| Jan 12, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.04% |
| Jan 9, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.02% |
| Jan 8, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.06% |
| Jan 7, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.10% |
| Jan 6, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.04% |
| Jan 5, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.25% |
| Jan 2, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.10% |
| Dec 31, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.23% |
| Dec 30, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.04% |
| Dec 29, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| Dec 26, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.08% |
| Dec 24, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.17% |
| Dec 23, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Dec 22, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.02% |
| Dec 19, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.15% |
| Dec 18, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.36% |
| Dec 17, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.17% |
| Dec 16, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.10% |
| Dec 15, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.06% |