Rydex Japan 2x Strategy Fund Class H (RYJHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
245.59
-6.11 (-2.43%)
Feb 17, 2026, 9:30 AM EST
RYJHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 245.59 | 245.59 | 245.59 | 245.59 | 245.59 | -2.43% |
| Feb 13, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | 2.96% |
| Feb 12, 2026 | 244.47 | 244.47 | 244.47 | 244.47 | 244.47 | -4.23% |
| Feb 11, 2026 | 255.26 | 255.26 | 255.26 | 255.26 | 255.26 | 2.48% |
| Feb 10, 2026 | 249.09 | 249.09 | 249.09 | 249.09 | 249.09 | 4.17% |
| Feb 9, 2026 | 239.12 | 239.12 | 239.12 | 239.12 | 239.12 | 4.11% |
| Feb 6, 2026 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | 9.37% |
| Feb 5, 2026 | 210.01 | 210.01 | 210.01 | 210.01 | 210.01 | -2.41% |
| Feb 4, 2026 | 215.19 | 215.19 | 215.19 | 215.19 | 215.19 | -0.01% |
| Feb 3, 2026 | 215.21 | 215.21 | 215.21 | 215.21 | 215.21 | 0.34% |
| Feb 2, 2026 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | 0.66% |
| Jan 30, 2026 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | -1.52% |
| Jan 29, 2026 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | -1.22% |
| Jan 28, 2026 | 219.06 | 219.06 | 219.06 | 219.06 | 219.06 | 1.95% |
| Jan 27, 2026 | 214.88 | 214.88 | 214.88 | 214.88 | 214.88 | 3.14% |
| Jan 26, 2026 | 208.33 | 208.33 | 208.33 | 208.33 | 208.33 | 1.12% |
| Jan 23, 2026 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | -0.90% |
| Jan 22, 2026 | 207.91 | 207.91 | 207.91 | 207.91 | 207.91 | 3.01% |
| Jan 21, 2026 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | 3.83% |
| Jan 20, 2026 | 194.38 | 194.38 | 194.38 | 194.38 | 194.38 | -6.10% |
| Jan 16, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.31% |
| Jan 15, 2026 | 207.64 | 207.64 | 207.64 | 207.64 | 207.64 | -0.44% |
| Jan 14, 2026 | 208.56 | 208.56 | 208.56 | 208.56 | 208.56 | 1.06% |
| Jan 13, 2026 | 206.37 | 206.37 | 206.37 | 206.37 | 206.37 | -1.84% |
| Jan 12, 2026 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | 1.74% |
| Jan 9, 2026 | 206.63 | 206.63 | 206.63 | 206.63 | 206.63 | 6.52% |
| Jan 8, 2026 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | -1.77% |
| Jan 7, 2026 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | -0.45% |
| Jan 6, 2026 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | -0.97% |
| Jan 5, 2026 | 200.34 | 200.34 | 200.34 | 200.34 | 200.34 | 5.09% |
| Jan 2, 2026 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | 2.12% |
| Dec 31, 2025 | 186.67 | 186.67 | 186.67 | 186.67 | 186.67 | -0.67% |
| Dec 30, 2025 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | 0.38% |
| Dec 29, 2025 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | -0.90% |
| Dec 26, 2025 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | 0.16% |
| Dec 24, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -0.11% |
| Dec 23, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | 1.86% |
| Dec 22, 2025 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | 0.81% |
| Dec 19, 2025 | 183.87 | 183.87 | 183.87 | 183.87 | 183.87 | 1.50% |
| Dec 18, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 1.39% |
| Dec 17, 2025 | 178.66 | 178.66 | 178.66 | 178.66 | 178.66 | -4.08% |
| Dec 16, 2025 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | -2.11% |
| Dec 15, 2025 | 188.23 | 188.23 | 188.23 | 190.28 | 188.23 | 1.06% |
| Dec 12, 2025 | 186.25 | 186.25 | 186.25 | 188.28 | 186.25 | -3.96% |
| Dec 11, 2025 | 193.93 | 193.93 | 193.93 | 196.04 | 193.93 | 0.36% |
| Dec 10, 2025 | 193.22 | 193.22 | 193.22 | 195.33 | 193.22 | 1.22% |
| Dec 9, 2025 | 190.89 | 190.89 | 190.89 | 192.97 | 190.89 | 0.83% |
| Dec 8, 2025 | 189.32 | 189.32 | 189.32 | 191.38 | 189.32 | -2.20% |
| Dec 5, 2025 | 193.58 | 193.58 | 193.58 | 195.69 | 193.58 | 0.14% |
| Dec 4, 2025 | 193.31 | 193.31 | 193.31 | 195.42 | 193.31 | 2.91% |