Rydex Japan 2x Strategy Fund Class H (RYJHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
297.98
+10.58 (3.68%)
At close: Jul 9, 2026
RYJHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 297.98 | 297.98 | 297.98 | 297.98 | 297.98 | 3.68% |
| Jul 8, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | -0.48% |
| Jul 7, 2026 | 288.79 | 288.79 | 288.79 | 288.79 | 288.79 | -6.92% |
| Jul 6, 2026 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | 4.51% |
| Jul 2, 2026 | 296.86 | 296.86 | 296.86 | 296.86 | 296.86 | -2.15% |
| Jul 1, 2026 | 303.38 | 303.38 | 303.38 | 303.38 | 303.38 | -4.38% |
| Jun 30, 2026 | 317.29 | 317.29 | 317.29 | 317.29 | 317.29 | 0.33% |
| Jun 29, 2026 | 316.25 | 316.25 | 316.25 | 316.25 | 316.25 | 3.05% |
| Jun 26, 2026 | 306.88 | 306.88 | 306.88 | 306.88 | 306.88 | -4.44% |
| Jun 25, 2026 | 321.15 | 321.15 | 321.15 | 321.15 | 321.15 | 5.21% |
| Jun 24, 2026 | 305.25 | 305.25 | 305.25 | 305.25 | 305.25 | 0.65% |
| Jun 23, 2026 | 303.29 | 303.29 | 303.29 | 303.29 | 303.29 | -10.80% |
| Jun 22, 2026 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | 2.81% |
| Jun 18, 2026 | 330.74 | 330.74 | 330.74 | 330.74 | 330.74 | 5.21% |
| Jun 17, 2026 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | 1.74% |
| Jun 16, 2026 | 308.98 | 308.98 | 308.98 | 308.98 | 308.98 | -1.81% |
| Jun 15, 2026 | 314.69 | 314.69 | 314.69 | 314.69 | 314.69 | 7.26% |
| Jun 12, 2026 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | 2.12% |
| Jun 11, 2026 | 287.31 | 287.31 | 287.31 | 287.31 | 287.31 | 10.00% |
| Jun 10, 2026 | 261.18 | 261.18 | 261.18 | 261.18 | 261.18 | -3.82% |
| Jun 9, 2026 | 271.56 | 271.56 | 271.56 | 271.56 | 271.56 | -3.41% |
| Jun 8, 2026 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | 4.80% |
| Jun 5, 2026 | 268.27 | 268.27 | 268.27 | 268.27 | 268.27 | -11.28% |
| Jun 4, 2026 | 302.37 | 302.37 | 302.37 | 302.37 | 302.37 | -1.35% |
| Jun 3, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 1.91% |
| Jun 2, 2026 | 300.77 | 300.77 | 300.77 | 300.77 | 300.77 | 0.41% |
| Jun 1, 2026 | 299.54 | 299.54 | 299.54 | 299.54 | 299.54 | 2.68% |
| May 29, 2026 | 291.71 | 291.71 | 291.71 | 291.71 | 291.71 | 1.43% |
| May 28, 2026 | 287.61 | 287.61 | 287.61 | 287.61 | 287.61 | 1.95% |
| May 27, 2026 | 282.11 | 282.11 | 282.11 | 282.11 | 282.11 | -1.64% |
| May 26, 2026 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | 7.08% |
| May 22, 2026 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | 3.35% |
| May 21, 2026 | 259.18 | 259.18 | 259.18 | 259.18 | 259.18 | 2.02% |
| May 20, 2026 | 254.06 | 254.06 | 254.06 | 254.06 | 254.06 | 3.03% |
| May 19, 2026 | 246.59 | 246.59 | 246.59 | 246.59 | 246.59 | -3.08% |
| May 18, 2026 | 254.42 | 254.42 | 254.42 | 254.42 | 254.42 | -1.03% |
| May 15, 2026 | 257.06 | 257.06 | 257.06 | 257.06 | 257.06 | -4.34% |
| May 14, 2026 | 268.72 | 268.72 | 268.72 | 268.72 | 268.72 | -1.84% |
| May 13, 2026 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 2.60% |
| May 12, 2026 | 266.81 | 266.81 | 266.81 | 266.81 | 266.81 | -1.89% |
| May 11, 2026 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | -2.98% |
| May 8, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 4.87% |
| May 7, 2026 | 267.28 | 267.28 | 267.28 | 267.28 | 267.28 | -0.26% |
| May 6, 2026 | 267.99 | 267.99 | 267.99 | 267.99 | 267.99 | 6.80% |
| May 5, 2026 | 250.93 | 250.93 | 250.93 | 250.93 | 250.93 | 2.79% |
| May 4, 2026 | 244.11 | 244.11 | 244.11 | 244.11 | 244.11 | 0.21% |
| May 1, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | -1.96% |
| Apr 30, 2026 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | 7.74% |
| Apr 29, 2026 | 230.62 | 230.62 | 230.62 | 230.62 | 230.62 | -1.60% |
| Apr 28, 2026 | 234.36 | 234.36 | 234.36 | 234.36 | 234.36 | -3.94% |