Rydex Japan 2x Strategy Fund Class A (RYJSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
209.67
+1.27 (0.61%)
Mar 10, 2026, 9:30 AM EST
RYJSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 209.67 | 209.67 | 209.67 | 209.67 | 209.67 | 0.61% |
| Mar 9, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 2.41% |
| Mar 6, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -2.65% |
| Mar 5, 2026 | 209.04 | 209.04 | 209.04 | 209.04 | 209.04 | -2.77% |
| Mar 4, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -8.39% |
| Mar 2, 2026 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | -4.82% |
| Feb 27, 2026 | 246.58 | 246.58 | 246.58 | 246.58 | 246.58 | -0.31% |
| Feb 26, 2026 | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | -3.01% |
| Feb 25, 2026 | 255.02 | 255.02 | 255.02 | 255.02 | 255.02 | 2.77% |
| Feb 24, 2026 | 248.14 | 248.14 | 248.14 | 248.14 | 248.14 | -0.79% |
| Feb 20, 2026 | 250.11 | 250.11 | 250.11 | 250.11 | 250.11 | 0.37% |
| Feb 19, 2026 | 249.19 | 249.19 | 249.19 | 249.19 | 249.19 | -2.15% |
| Feb 18, 2026 | 254.67 | 254.67 | 254.67 | 254.67 | 254.67 | -0.38% |
| Feb 17, 2026 | 255.65 | 255.65 | 255.65 | 255.65 | 255.65 | -2.43% |
| Feb 13, 2026 | 262.02 | 262.02 | 262.02 | 262.02 | 262.02 | 2.96% |
| Feb 12, 2026 | 254.49 | 254.49 | 254.49 | 254.49 | 254.49 | -4.23% |
| Feb 11, 2026 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | 2.48% |
| Feb 10, 2026 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 4.17% |
| Feb 9, 2026 | 248.92 | 248.92 | 248.92 | 248.92 | 248.92 | 4.11% |
| Feb 6, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 9.37% |
| Feb 5, 2026 | 218.61 | 218.61 | 218.61 | 218.61 | 218.61 | -2.41% |
| Feb 4, 2026 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | -0.01% |
| Feb 3, 2026 | 224.03 | 224.03 | 224.03 | 224.03 | 224.03 | 0.33% |
| Feb 2, 2026 | 223.29 | 223.29 | 223.29 | 223.29 | 223.29 | 0.66% |
| Jan 30, 2026 | 221.83 | 221.83 | 221.83 | 221.83 | 221.83 | -1.52% |
| Jan 29, 2026 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | -1.22% |
| Jan 28, 2026 | 228.04 | 228.04 | 228.04 | 228.04 | 228.04 | 1.94% |
| Jan 27, 2026 | 223.69 | 223.69 | 223.69 | 223.69 | 223.69 | 3.14% |
| Jan 26, 2026 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 1.11% |
| Jan 23, 2026 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | -0.90% |
| Jan 22, 2026 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | 3.01% |
| Jan 21, 2026 | 210.11 | 210.11 | 210.11 | 210.11 | 210.11 | 3.83% |
| Jan 20, 2026 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | -6.10% |
| Jan 16, 2026 | 215.49 | 215.49 | 215.49 | 215.49 | 215.49 | -0.31% |
| Jan 15, 2026 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | -0.43% |
| Jan 14, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 1.06% |
| Jan 13, 2026 | 214.82 | 214.82 | 214.82 | 214.82 | 214.82 | -1.84% |
| Jan 12, 2026 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 1.74% |
| Jan 9, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 6.52% |
| Jan 8, 2026 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | -1.78% |
| Jan 7, 2026 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | -0.45% |
| Jan 6, 2026 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | -0.98% |
| Jan 5, 2026 | 208.56 | 208.56 | 208.56 | 208.56 | 208.56 | 5.09% |
| Jan 2, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 2.13% |
| Dec 31, 2025 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | -0.67% |
| Dec 30, 2025 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | 0.38% |
| Dec 29, 2025 | 194.89 | 194.89 | 194.89 | 194.89 | 194.89 | -0.89% |
| Dec 26, 2025 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | 0.16% |
| Dec 24, 2025 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | -0.11% |
| Dec 23, 2025 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | 1.86% |