Rydex Leisure Fund H Class (RYLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.50
+0.58 (0.69%)
Feb 17, 2026, 9:30 AM EST
RYLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.69% |
| Feb 13, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.39% |
| Feb 12, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -2.26% |
| Feb 11, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.01% |
| Feb 10, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.87% |
| Feb 9, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.02% |
| Feb 6, 2026 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 2.06% |
| Feb 5, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -1.43% |
| Feb 4, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.96% |
| Feb 3, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -1.38% |
| Feb 2, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.58% |
| Jan 30, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.88% |
| Jan 29, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 0.51% |
| Jan 28, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.56% |
| Jan 27, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.46% |
| Jan 26, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.24% |
| Jan 23, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.03% |
| Jan 22, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.21% |
| Jan 21, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | 0.74% |
| Jan 20, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -1.73% |
| Jan 16, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.04% |
| Jan 15, 2026 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.10% |
| Jan 14, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.37% |
| Jan 13, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
| Jan 12, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.16% |
| Jan 9, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.15% |
| Jan 8, 2026 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 1.11% |
| Jan 7, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.68% |
| Jan 6, 2026 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.51% |
| Jan 5, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.50% |
| Jan 2, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | 0.30% |
| Dec 31, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | -0.71% |
| Dec 30, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -0.15% |
| Dec 29, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | -0.36% |
| Dec 26, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | -0.10% |
| Dec 24, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 0.40% |
| Dec 23, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | -0.53% |
| Dec 22, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 0.48% |
| Dec 19, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 0.34% |
| Dec 18, 2025 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 0.38% |
| Dec 17, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -0.03% |
| Dec 16, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.24% |
| Dec 15, 2025 | 87.53 | 87.53 | 87.53 | 87.59 | 87.53 | 0.48% |
| Dec 12, 2025 | 87.11 | 87.11 | 87.11 | 87.17 | 87.11 | 0.24% |
| Dec 11, 2025 | 86.90 | 86.90 | 86.90 | 86.96 | 86.90 | 1.21% |
| Dec 10, 2025 | 85.87 | 85.87 | 85.87 | 85.92 | 85.86 | 1.11% |
| Dec 9, 2025 | 84.93 | 84.93 | 84.93 | 84.98 | 84.93 | 0.27% |
| Dec 8, 2025 | 84.70 | 84.70 | 84.70 | 84.75 | 84.70 | -0.25% |
| Dec 5, 2025 | 84.91 | 84.91 | 84.91 | 84.96 | 84.91 | 0.22% |
| Dec 4, 2025 | 84.72 | 84.72 | 84.72 | 84.77 | 84.72 | -0.49% |