Rydex Japan 2x Strategy Fund Class H (RYJHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
131.17
+1.72 (1.33%)
Feb 18, 2025, 4:00 PM EST
RYJHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 2.39% |
| Mar 11, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.45% |
| Mar 10, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | -3.37% |
| Mar 7, 2025 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 1.72% |
| Mar 6, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | -2.76% |
| Mar 5, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 4.24% |
| Mar 4, 2025 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | -1.59% |
| Mar 3, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 0.02% |
| Feb 28, 2025 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | -1.04% |
| Feb 27, 2025 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | -3.45% |
| Feb 26, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | 0.43% |
| Feb 25, 2025 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 0.69% |
| Feb 24, 2025 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | -1.44% |
| Feb 21, 2025 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | -1.46% |
| Feb 20, 2025 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 0.23% |
| Feb 19, 2025 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | -0.95% |
| Feb 18, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 1.33% |
| Feb 14, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -1.31% |
| Feb 13, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 3.70% |
| Feb 12, 2025 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | -1.88% |
| Feb 11, 2025 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | -0.04% |
| Feb 10, 2025 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | 1.80% |
| Feb 7, 2025 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | -2.68% |
| Feb 6, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | 1.55% |
| Feb 5, 2025 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | 1.29% |
| Feb 4, 2025 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | 1.50% |
| Feb 3, 2025 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | -1.77% |
| Jan 31, 2025 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | -2.21% |
| Jan 30, 2025 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | 2.93% |
| Jan 29, 2025 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | -0.55% |
| Jan 28, 2025 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | 0.47% |
| Jan 27, 2025 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | -5.37% |
| Jan 24, 2025 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 2.73% |
| Jan 23, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | 1.29% |
| Jan 22, 2025 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | 1.23% |
| Jan 21, 2025 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 3.23% |
| Jan 17, 2025 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | 1.17% |
| Jan 16, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -0.66% |
| Jan 15, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 2.10% |
| Jan 14, 2025 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | -0.44% |
| Jan 13, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | -0.18% |
| Jan 10, 2025 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | -5.26% |
| Jan 8, 2025 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | 0.36% |
| Jan 7, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | -0.01% |
| Jan 6, 2025 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | 0.06% |
| Jan 3, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | 1.34% |
| Jan 2, 2025 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | -0.31% |
| Dec 31, 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | -0.93% |
| Dec 30, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | -2.19% |
| Dec 27, 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | 2.02% |