Rydex Japan 2x Strategy Fund Class H (RYJHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
263.27
-15.28 (-5.49%)
At close: Oct 16, 2026
RYJHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 286.04 | 286.04 | 286.04 | 286.04 | 286.04 | -4.19% |
| Oct 13, 2026 | 298.56 | 298.56 | 298.56 | 298.56 | 298.56 | -0.36% |
| Oct 12, 2026 | 299.65 | 299.65 | 299.65 | 299.65 | 299.65 | -2.30% |
| Oct 9, 2026 | 306.70 | 306.70 | 306.70 | 306.70 | 306.70 | 1.46% |
| Oct 8, 2026 | 302.28 | 302.28 | 302.28 | 302.28 | 302.28 | -3.94% |
| Oct 7, 2026 | 314.68 | 314.68 | 314.68 | 314.68 | 314.68 | -2.74% |
| Oct 6, 2026 | 323.54 | 323.54 | 323.54 | 323.54 | 323.54 | 1.83% |
| Oct 5, 2026 | 317.72 | 317.72 | 317.72 | 317.72 | 317.72 | 0.46% |
| Oct 2, 2026 | 316.26 | 316.26 | 316.26 | 316.26 | 316.26 | 4.42% |
| Oct 1, 2026 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | 3.27% |
| Sep 30, 2026 | 293.27 | 293.27 | 293.27 | 293.27 | 293.27 | 2.33% |
| Sep 29, 2026 | 286.58 | 286.58 | 286.58 | 286.58 | 286.58 | 1.65% |
| Sep 28, 2026 | 281.94 | 281.94 | 281.94 | 281.94 | 281.94 | -2.26% |
| Sep 25, 2026 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | 4.45% |
| Sep 24, 2026 | 276.16 | 276.16 | 276.16 | 276.16 | 276.16 | -1.57% |
| Sep 23, 2026 | 280.57 | 280.57 | 280.57 | 280.57 | 280.57 | -4.22% |
| Sep 22, 2026 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | 1.68% |
| Sep 21, 2026 | 288.09 | 288.09 | 288.09 | 288.09 | 288.09 | 3.52% |
| Sep 18, 2026 | 278.29 | 278.29 | 278.29 | 278.29 | 278.29 | -0.50% |
| Sep 17, 2026 | 279.69 | 279.69 | 279.69 | 279.69 | 279.69 | 2.44% |
| Sep 16, 2026 | 273.03 | 273.03 | 273.03 | 273.03 | 273.03 | 0.77% |
| Sep 15, 2026 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | -0.08% |
| Sep 14, 2026 | 271.16 | 271.16 | 271.16 | 271.16 | 271.16 | -5.26% |
| Sep 11, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 2.96% |
| Sep 10, 2026 | 277.98 | 277.98 | 277.98 | 277.98 | 277.98 | -1.51% |
| Sep 9, 2026 | 282.23 | 282.23 | 282.23 | 282.23 | 282.23 | -2.53% |
| Sep 8, 2026 | 289.57 | 289.57 | 289.57 | 289.57 | 289.57 | 0.86% |
| Sep 4, 2026 | 287.09 | 287.09 | 287.09 | 287.09 | 287.09 | 3.30% |
| Sep 3, 2026 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | 3.30% |
| Sep 2, 2026 | 269.06 | 269.06 | 269.06 | 269.06 | 269.06 | 1.44% |
| Sep 1, 2026 | 265.24 | 265.24 | 265.24 | 265.24 | 265.24 | -3.60% |
| Aug 31, 2026 | 275.14 | 275.14 | 275.14 | 275.14 | 275.14 | 0.74% |
| Aug 28, 2026 | 273.11 | 273.11 | 273.11 | 273.11 | 273.11 | -2.27% |
| Aug 27, 2026 | 279.46 | 279.46 | 279.46 | 279.46 | 279.46 | 0.59% |
| Aug 26, 2026 | 277.81 | 277.81 | 277.81 | 277.81 | 277.81 | -0.45% |
| Aug 25, 2026 | 279.06 | 279.06 | 279.06 | 279.06 | 279.06 | 2.28% |
| Aug 24, 2026 | 272.83 | 272.83 | 272.83 | 272.83 | 272.83 | -1.91% |
| Aug 21, 2026 | 278.13 | 278.13 | 278.13 | 278.13 | 278.13 | 1.14% |
| Aug 20, 2026 | 274.99 | 274.99 | 274.99 | 274.99 | 274.99 | -2.46% |
| Aug 19, 2026 | 281.92 | 281.92 | 281.92 | 281.92 | 281.92 | 0.95% |
| Aug 18, 2026 | 279.28 | 279.28 | 279.28 | 279.28 | 279.28 | -8.29% |
| Aug 17, 2026 | 304.52 | 304.52 | 304.52 | 304.52 | 304.52 | 0.87% |
| Aug 14, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -1.16% |
| Aug 13, 2026 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | 1.82% |
| Aug 12, 2026 | 299.99 | 299.99 | 299.99 | 299.99 | 299.99 | 3.99% |
| Aug 11, 2026 | 288.48 | 288.48 | 288.48 | 288.48 | 288.48 | 1.07% |
| Aug 10, 2026 | 285.42 | 285.42 | 285.42 | 285.42 | 285.42 | -0.96% |
| Aug 7, 2026 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | 3.08% |
| Aug 6, 2026 | 279.59 | 279.59 | 279.59 | 279.59 | 279.59 | -1.08% |
| Aug 5, 2026 | 282.64 | 282.64 | 282.64 | 282.64 | 282.64 | 0.77% |