Rydex Japan 2x Strategy Fund Class H (RYJHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
277.81
-1.25 (-0.45%)
Aug 26, 2026, 4:00 PM EST
RYJHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 280.47 | 280.47 | 280.47 | 280.47 | 280.47 | 5.51% |
| Aug 3, 2026 | 265.83 | 265.83 | 265.83 | 265.83 | 265.83 | 3.16% |
| Jul 31, 2026 | 257.69 | 257.69 | 257.69 | 257.69 | 257.69 | -1.11% |
| Jul 30, 2026 | 260.57 | 260.57 | 260.57 | 260.57 | 260.57 | 12.98% |
| Jul 29, 2026 | 230.64 | 230.64 | 230.64 | 230.64 | 230.64 | -3.42% |
| Jul 28, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -4.92% |
| Jul 27, 2026 | 251.17 | 251.17 | 251.17 | 251.17 | 251.17 | -0.86% |
| Jul 24, 2026 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | -3.08% |
| Jul 23, 2026 | 261.39 | 261.39 | 261.39 | 261.39 | 261.39 | -3.82% |
| Jul 22, 2026 | 271.77 | 271.77 | 271.77 | 271.77 | 271.77 | -2.36% |
| Jul 21, 2026 | 278.33 | 278.33 | 278.33 | 278.33 | 278.33 | 5.50% |
| Jul 20, 2026 | 263.81 | 263.81 | 263.81 | 263.81 | 263.81 | -0.14% |
| Jul 17, 2026 | 264.19 | 264.19 | 264.19 | 264.19 | 264.19 | -2.68% |
| Jul 16, 2026 | 271.47 | 271.47 | 271.47 | 271.47 | 271.47 | -5.53% |
| Jul 15, 2026 | 287.37 | 287.37 | 287.37 | 287.37 | 287.37 | -1.16% |
| Jul 14, 2026 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 2.68% |
| Jul 13, 2026 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | -6.38% |
| Jul 10, 2026 | 302.45 | 302.45 | 302.45 | 302.45 | 302.45 | 1.50% |
| 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% |