Rydex Inverse High Yield Strategy H (RYIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.75
-0.15 (-0.31%)
Sep 11, 2025, 4:00 PM EDT
RYIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.31% |
| Sep 10, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.23% |
| Sep 9, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.21% |
| Sep 8, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.10% |
| Sep 5, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.10% |
| Sep 4, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.37% |
| Sep 3, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.15% |
| Sep 2, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.23% |
| Aug 29, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.12% |
| Aug 28, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.04% |
| Aug 27, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.02% |
| Aug 26, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.27% |
| Aug 25, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.25% |
| Aug 22, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.95% |
| Aug 21, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.31% |
| Aug 20, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.08% |
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Aug 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.06% |
| Aug 15, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.06% |
| Aug 14, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.35% |
| Aug 13, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.39% |
| Aug 12, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.37% |
| Aug 11, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.10% |
| Aug 8, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| Aug 7, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.14% |
| Aug 6, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.06% |
| Aug 5, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.12% |
| Aug 4, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.45% |
| Aug 1, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.10% |
| Jul 31, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.04% |
| Jul 30, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.37% |
| Jul 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.08% |
| Jul 28, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.12% |
| Jul 25, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.08% |
| Jul 24, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.19% |
| Jul 23, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.02% |
| Jul 22, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.04% |
| Jul 21, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.12% |
| Jul 18, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.19% |
| Jul 17, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.18% |
| Jul 16, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.23% |
| Jul 15, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.33% |
| Jul 14, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.10% |
| Jul 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.43% |
| Jul 10, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -0.08% |
| Jul 9, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.45% |
| Jul 8, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.25% |
| Jul 7, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.39% |
| Jul 3, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.02% |
| Jul 2, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.02% |