Rydex Japan 2x Strategy Fund Class A (RYJSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
127.24
-1.89 (-1.46%)
Feb 21, 2025, 4:00 PM EST
RYJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | 2.39% |
| Mar 11, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -0.45% |
| Mar 10, 2025 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | -3.37% |
| Mar 7, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 1.71% |
| Mar 6, 2025 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | -2.76% |
| Mar 5, 2025 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | 4.24% |
| Mar 4, 2025 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | -1.58% |
| Mar 3, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 0.02% |
| Feb 28, 2025 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | -1.05% |
| Feb 27, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | -3.45% |
| Feb 26, 2025 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | 0.44% |
| Feb 25, 2025 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 0.69% |
| Feb 24, 2025 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | -1.44% |
| Feb 21, 2025 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | -1.46% |
| Feb 20, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | 0.23% |
| Feb 19, 2025 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | -0.96% |
| Feb 18, 2025 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | 1.33% |
| Feb 14, 2025 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | -1.31% |
| Feb 13, 2025 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | 3.70% |
| Feb 12, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | -1.89% |
| Feb 11, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | -0.04% |
| Feb 10, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.81% |
| Feb 7, 2025 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | -2.69% |
| Feb 6, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1.56% |
| Feb 5, 2025 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | 1.29% |
| Feb 4, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 1.50% |
| Feb 3, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -1.77% |
| Jan 31, 2025 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | -2.21% |
| Jan 30, 2025 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | 2.93% |
| Jan 29, 2025 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | -0.56% |
| Jan 28, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 0.47% |
| Jan 27, 2025 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | -5.37% |
| Jan 24, 2025 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | 2.73% |
| Jan 23, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 1.29% |
| Jan 22, 2025 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | 1.23% |
| Jan 21, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 3.23% |
| Jan 17, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 1.17% |
| Jan 16, 2025 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | -0.66% |
| Jan 15, 2025 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | 2.11% |
| Jan 14, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.45% |
| Jan 13, 2025 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | -0.18% |
| Jan 10, 2025 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | -5.26% |
| Jan 8, 2025 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | 0.35% |
| Jan 7, 2025 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| Jan 6, 2025 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | 0.05% |
| Jan 3, 2025 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | 1.34% |
| Jan 2, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | -0.31% |
| Dec 31, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | -0.93% |
| Dec 30, 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | -2.19% |
| Dec 27, 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | 2.02% |