Rydex Japan 2x Strategy H (RYJHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
190.65
+2.20 (1.17%)
Oct 16, 2025, 4:00 PM EDT
RYJHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 1.17% |
| Oct 15, 2025 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | 4.89% |
| Oct 14, 2025 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | 0.68% |
| Oct 13, 2025 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | 3.41% |
| Oct 10, 2025 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | -8.86% |
| Oct 9, 2025 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | 1.71% |
| Oct 8, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | -0.57% |
| Oct 7, 2025 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | -4.50% |
| Oct 6, 2025 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | 7.30% |
| Oct 3, 2025 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 3.83% |
| Oct 2, 2025 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | 0.92% |
| Oct 1, 2025 | 174.36 | 174.36 | 174.36 | 174.36 | 174.36 | 0.87% |
| Sep 30, 2025 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | -0.39% |
| Sep 29, 2025 | 173.53 | 173.53 | 173.53 | 173.53 | 173.53 | 1.33% |
| Sep 26, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | -0.69% |
| Sep 25, 2025 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | -1.28% |
| Sep 24, 2025 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | -1.39% |
| Sep 23, 2025 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | -0.53% |
| Sep 22, 2025 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | 2.34% |
| Sep 19, 2025 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | -2.60% |
| Sep 18, 2025 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | 2.70% |
| Sep 17, 2025 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 0.02% |
| Sep 16, 2025 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | 0.60% |
| Sep 15, 2025 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | 1.18% |
| Sep 12, 2025 | 170.87 | 170.87 | 170.87 | 170.87 | 170.87 | -0.94% |
| Sep 11, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 3.96% |
| Sep 10, 2025 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | 1.90% |
| Sep 9, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | -2.22% |
| Sep 8, 2025 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | 4.95% |
| Sep 5, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | 1.52% |
| Sep 4, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 3.07% |
| Sep 3, 2025 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | 0.42% |
| Sep 2, 2025 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | -1.97% |
| Aug 29, 2025 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | -3.87% |
| Aug 28, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 2.36% |
| Aug 27, 2025 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | 0.28% |
| Aug 26, 2025 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | 0.33% |
| Aug 25, 2025 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | -3.25% |
| Aug 22, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 3.41% |
| Aug 21, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | -2.34% |
| Aug 20, 2025 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | -2.29% |
| Aug 19, 2025 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | -1.55% |
| Aug 18, 2025 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0.81% |
| Aug 15, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 3.69% |
| Aug 14, 2025 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | -1.97% |
| Aug 13, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | -0.17% |
| Aug 12, 2025 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | 5.17% |
| Aug 11, 2025 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | -0.59% |
| Aug 8, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 4.90% |
| Aug 7, 2025 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | 1.19% |