Rydex Japan 2x Strategy Fund Class H (RYJHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
195.69
+0.27 (0.14%)
At close: Dec 5, 2025
RYJHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | 0.14% |
| Dec 4, 2025 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | 2.91% |
| Dec 3, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 2.10% |
| Dec 2, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.24% |
| Dec 1, 2025 | 186.44 | 186.44 | 186.44 | 186.44 | 186.44 | -2.05% |
| Nov 28, 2025 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | 0.66% |
| Nov 26, 2025 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | 3.53% |
| Nov 25, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -0.63% |
| Nov 24, 2025 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | 2.31% |
| Nov 21, 2025 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | 2.89% |
| Nov 20, 2025 | 174.61 | 174.61 | 174.61 | 174.61 | 174.61 | -4.16% |
| Nov 19, 2025 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | -0.05% |
| Nov 18, 2025 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | -4.21% |
| Nov 17, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -3.57% |
| Nov 14, 2025 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | 1.39% |
| Nov 13, 2025 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | -4.31% |
| Nov 12, 2025 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | -0.34% |
| Nov 11, 2025 | 204.09 | 204.09 | 204.09 | 204.09 | 204.09 | -0.68% |
| Nov 10, 2025 | 205.48 | 205.48 | 205.48 | 205.48 | 205.48 | 2.58% |
| Nov 7, 2025 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | 0.20% |
| Nov 6, 2025 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | -2.42% |
| Nov 5, 2025 | 204.88 | 204.88 | 204.88 | 204.88 | 204.88 | -0.64% |
| Nov 4, 2025 | 206.21 | 206.21 | 206.21 | 206.21 | 206.21 | -4.50% |
| Nov 3, 2025 | 215.92 | 215.92 | 215.92 | 215.92 | 215.92 | 0.98% |
| Oct 31, 2025 | 213.83 | 213.83 | 213.83 | 213.83 | 213.83 | 3.63% |
| Oct 30, 2025 | 206.33 | 206.33 | 206.33 | 206.33 | 206.33 | -0.92% |
| Oct 29, 2025 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | 0.64% |
| Oct 28, 2025 | 206.92 | 206.92 | 206.92 | 206.92 | 206.92 | 1.98% |
| Oct 27, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | 3.66% |
| Oct 24, 2025 | 195.74 | 195.74 | 195.74 | 195.74 | 195.74 | 1.82% |
| Oct 23, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.11% |
| Oct 22, 2025 | 192.46 | 192.46 | 192.46 | 192.46 | 192.46 | -2.23% |
| Oct 21, 2025 | 196.84 | 196.84 | 196.84 | 196.84 | 196.84 | -2.93% |
| Oct 20, 2025 | 202.78 | 202.78 | 202.78 | 202.78 | 202.78 | 5.38% |
| Oct 17, 2025 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | 0.93% |
| 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% |