Rydex Inverse High Yield Strategy Fund Class H (RYIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.24
0.00 (0.00%)
Apr 14, 2026, 4:00 PM EST
RYIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 14, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | - | - |
| Apr 13, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.41% |
| Apr 10, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.31% |
| Apr 9, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.25% |
| Apr 8, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -1.02% |
| Apr 7, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.08% |
| Apr 6, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.10% |
| Apr 2, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.22% |
| Apr 1, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.31% |
| Mar 31, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.01% |
| Mar 30, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.30% |
| Mar 27, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.18% |
| Mar 26, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.14% |
| Mar 25, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.39% |
| Mar 24, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.33% |
| Mar 23, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.87% |
| Mar 20, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.06% |
| Mar 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.14% |
| Mar 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.80% |
| Mar 17, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.35% |
| Mar 16, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.59% |
| Mar 13, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.14% |
| Mar 12, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.86% |
| Mar 11, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.45% |
| Mar 10, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.19% |
| Mar 9, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.43% |
| Mar 6, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.50% |
| Mar 5, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.52% |
| Mar 4, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.02% |
| Mar 3, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.17% |
| Mar 2, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.23% |
| 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 | 0.04% |
| Feb 24, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.13% |
| Feb 23, 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% |