Rydex Russell 2000 2x Strategy Fund Class H (RYRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
179.01
+2.37 (1.34%)
At close: Apr 2, 2026
RYRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | 1.34% |
| Apr 1, 2026 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | 1.27% |
| Mar 31, 2026 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | 6.92% |
| Mar 30, 2026 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | -2.92% |
| Mar 27, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | -3.54% |
| Mar 26, 2026 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | -3.44% |
| Mar 25, 2026 | 180.42 | 180.42 | 180.42 | 180.42 | 180.42 | 2.42% |
| Mar 24, 2026 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | 0.98% |
| Mar 23, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | 4.47% |
| Mar 20, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | -4.52% |
| Mar 19, 2026 | 174.89 | 174.89 | 174.89 | 174.89 | 174.89 | 1.32% |
| Mar 18, 2026 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | -3.30% |
| Mar 17, 2026 | 178.51 | 178.51 | 178.51 | 178.51 | 178.51 | 1.31% |
| Mar 16, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 1.87% |
| Mar 13, 2026 | 172.97 | 172.97 | 172.97 | 172.97 | 172.97 | -0.73% |
| Mar 12, 2026 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | -4.26% |
| Mar 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.43% |
| Mar 10, 2026 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | -0.34% |
| Mar 9, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 2.22% |
| Mar 6, 2026 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | -4.68% |
| Mar 5, 2026 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | -3.85% |
| Mar 4, 2026 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 2.04% |
| Mar 3, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | -3.53% |
| Mar 2, 2026 | 198.87 | 198.87 | 198.87 | 198.87 | 198.87 | 1.83% |
| Feb 27, 2026 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | -3.43% |
| Feb 26, 2026 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | 1.00% |
| Feb 25, 2026 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | 0.88% |
| Feb 24, 2026 | 198.47 | 198.47 | 198.47 | 198.47 | 198.47 | 2.31% |
| Feb 23, 2026 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | -3.22% |
| Feb 20, 2026 | 200.44 | 200.44 | 200.44 | 200.44 | 200.44 | -0.09% |
| Feb 19, 2026 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | 0.47% |
| Feb 18, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 0.82% |
| Feb 17, 2026 | 198.07 | 198.07 | 198.07 | 198.07 | 198.07 | 0.03% |
| Feb 13, 2026 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | 2.40% |
| Feb 12, 2026 | 193.38 | 193.38 | 193.38 | 193.38 | 193.38 | -4.06% |
| Feb 11, 2026 | 201.56 | 201.56 | 201.56 | 201.56 | 201.56 | -0.85% |
| Feb 10, 2026 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | -0.63% |
| Feb 9, 2026 | 204.57 | 204.57 | 204.57 | 204.57 | 204.57 | 1.38% |
| Feb 6, 2026 | 201.78 | 201.78 | 201.78 | 201.78 | 201.78 | 7.12% |
| Feb 5, 2026 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | -3.57% |
| Feb 4, 2026 | 195.33 | 195.33 | 195.33 | 195.33 | 195.33 | -1.81% |
| Feb 3, 2026 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | 0.55% |
| Feb 2, 2026 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 1.98% |
| Jan 30, 2026 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | -3.02% |
| Jan 29, 2026 | 200.06 | 200.06 | 200.06 | 200.06 | 200.06 | 0.06% |
| Jan 28, 2026 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | -1.04% |
| Jan 27, 2026 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | 0.52% |
| Jan 26, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.71% |
| Jan 23, 2026 | 202.43 | 202.43 | 202.43 | 202.43 | 202.43 | -3.71% |
| Jan 22, 2026 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | 1.51% |