Rydex Inverse High Yield Strategy Fund Class H (RYIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.46
-0.04 (-0.08%)
Feb 21, 2025, 4:00 PM EST
RYIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.12% |
| Mar 11, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.38% |
| Mar 10, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.06% |
| Mar 7, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.08% |
| Mar 6, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.53% |
| Mar 5, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.22% |
| Mar 4, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.04% |
| Mar 3, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.22% |
| Feb 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.53% |
| Feb 27, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 0.35% |
| Feb 26, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.14% |
| Feb 25, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.46% |
| Feb 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.10% |
| Feb 21, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.08% |
| Feb 20, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Feb 19, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.16% |
| Feb 18, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.24% |
| Feb 14, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.28% |
| Feb 13, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.48% |
| Feb 12, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.38% |
| Feb 11, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.12% |
| Feb 10, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.10% |
| Feb 7, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.38% |
| Feb 6, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.14% |
| Feb 5, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.32% |
| Feb 4, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.38% |
| Feb 3, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.32% |
| Jan 31, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.12% |
| Jan 30, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.22% |
| Jan 29, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.16% |
| Jan 28, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.16% |
| Jan 27, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.14% |
| Jan 24, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -0.02% |
| Jan 23, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.04% |
| Jan 22, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.16% |
| Jan 21, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.36% |
| Jan 17, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Jan 16, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.08% |
| Jan 15, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -1.23% |
| Jan 14, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.22% |
| Jan 13, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.14% |
| Jan 10, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.94% |
| Jan 8, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.06% |
| Jan 7, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.46% |
| Jan 6, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.04% |
| Jan 3, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -0.08% |
| Jan 2, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.10% |
| Dec 31, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Dec 30, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.04% |
| Dec 27, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.28% |