Rydex Inverse High Yield Strategy Fund Class H (RYIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.75
+0.07 (0.15%)
At close: Dec 19, 2025
RYIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.21% |
| Dec 11, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| Dec 10, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.54% |
| Dec 9, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.19% |
| Dec 8, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.31% |
| Dec 5, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.06% |
| Dec 4, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.10% |
| Dec 3, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.10% |
| Dec 2, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.15% |
| Dec 1, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.34% |
| Nov 28, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.02% |
| Nov 26, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.17% |
| Nov 25, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.33% |
| Nov 24, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.37% |
| Nov 21, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.41% |
| Nov 20, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.06% |
| Nov 19, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.08% |
| Nov 18, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.02% |
| Nov 17, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.23% |
| Nov 14, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.06% |
| Nov 13, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.58% |
| Nov 12, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.10% |
| Nov 10, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.19% |
| Nov 7, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.06% |
| Nov 6, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.08% |
| Nov 5, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Nov 4, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.12% |
| Nov 3, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.15% |
| Oct 31, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.02% |
| Oct 30, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.23% |
| Oct 29, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 0.50% |
| Oct 28, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.13% |
| Oct 27, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.21% |
| Oct 24, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.25% |
| Oct 23, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Oct 22, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.15% |
| Oct 21, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -0.02% |
| Oct 20, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.33% |
| Oct 17, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.06% |
| Oct 16, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.10% |
| Oct 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.13% |
| Oct 14, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.52% |
| Oct 10, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.25% |
| Oct 9, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.25% |
| Oct 8, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.13% |