Rydex Russell 2000 2x Strategy Fund Class H (RYRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
245.36
+5.87 (2.45%)
At close: Jul 9, 2026
RYRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 239.49 | 239.49 | 239.49 | 239.49 | 239.49 | -1.76% |
| Jul 7, 2026 | 243.79 | 243.79 | 243.79 | 243.79 | 243.79 | -1.82% |
| Jul 6, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | 0.88% |
| Jul 2, 2026 | 246.14 | 246.14 | 246.14 | 246.14 | 246.14 | -1.18% |
| Jul 1, 2026 | 249.07 | 249.07 | 249.07 | 249.07 | 249.07 | -0.78% |
| Jun 30, 2026 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | 0.97% |
| Jun 29, 2026 | 248.62 | 248.62 | 248.62 | 248.62 | 248.62 | 0.12% |
| Jun 26, 2026 | 248.31 | 248.31 | 248.31 | 248.31 | 248.31 | -0.05% |
| Jun 25, 2026 | 248.44 | 248.44 | 248.44 | 248.44 | 248.44 | 1.40% |
| Jun 24, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.78% |
| Jun 23, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -1.92% |
| Jun 22, 2026 | 247.87 | 247.87 | 247.87 | 247.87 | 247.87 | 1.63% |
| Jun 18, 2026 | 243.89 | 243.89 | 243.89 | 243.89 | 243.89 | 4.13% |
| Jun 17, 2026 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | -1.46% |
| Jun 16, 2026 | 237.67 | 237.67 | 237.67 | 237.67 | 237.67 | -1.76% |
| Jun 15, 2026 | 241.92 | 241.92 | 241.92 | 241.92 | 241.92 | 1.47% |
| Jun 12, 2026 | 238.41 | 238.41 | 238.41 | 238.41 | 238.41 | 1.56% |
| Jun 11, 2026 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | 6.02% |
| Jun 10, 2026 | 221.42 | 221.42 | 221.42 | 221.42 | 221.42 | -2.19% |
| Jun 9, 2026 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | 0.76% |
| Jun 8, 2026 | 224.66 | 224.66 | 224.66 | 224.66 | 224.66 | 1.59% |
| Jun 5, 2026 | 221.14 | 221.14 | 221.14 | 221.14 | 221.14 | -7.01% |
| Jun 4, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 2.92% |
| Jun 3, 2026 | 231.06 | 231.06 | 231.06 | 231.06 | 231.06 | -2.67% |
| Jun 2, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 1.80% |
| Jun 1, 2026 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | -0.94% |
| May 29, 2026 | 235.41 | 235.41 | 235.41 | 235.41 | 235.41 | -1.19% |
| May 28, 2026 | 238.24 | 238.24 | 238.24 | 238.24 | 238.24 | 1.14% |
| May 27, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | -0.07% |
| May 26, 2026 | 235.71 | 235.71 | 235.71 | 235.71 | 235.71 | 3.60% |
| May 22, 2026 | 227.52 | 227.52 | 227.52 | 227.52 | 227.52 | 1.77% |
| May 21, 2026 | 223.56 | 223.56 | 223.56 | 223.56 | 223.56 | 1.86% |
| May 20, 2026 | 219.47 | 219.47 | 219.47 | 219.47 | 219.47 | 5.06% |
| May 19, 2026 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -2.05% |
| May 18, 2026 | 213.28 | 213.28 | 213.28 | 213.28 | 213.28 | -1.27% |
| May 15, 2026 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | -4.89% |
| May 14, 2026 | 227.12 | 227.12 | 227.12 | 227.12 | 227.12 | 1.31% |
| May 13, 2026 | 224.18 | 224.18 | 224.18 | 224.18 | 224.18 | 0.08% |
| May 12, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.94% |
| May 11, 2026 | 228.42 | 228.42 | 228.42 | 228.42 | 228.42 | 0.68% |
| May 8, 2026 | 226.87 | 226.87 | 226.87 | 226.87 | 226.87 | 1.44% |
| May 7, 2026 | 223.64 | 223.64 | 223.64 | 223.64 | 223.64 | -3.26% |
| May 6, 2026 | 231.18 | 231.18 | 231.18 | 231.18 | 231.18 | 2.94% |
| May 5, 2026 | 224.58 | 224.58 | 224.58 | 224.58 | 224.58 | 3.48% |
| May 4, 2026 | 217.02 | 217.02 | 217.02 | 217.02 | 217.02 | -1.17% |
| May 1, 2026 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | 0.87% |
| Apr 30, 2026 | 217.69 | 217.69 | 217.69 | 217.69 | 217.69 | 4.38% |
| Apr 29, 2026 | 208.56 | 208.56 | 208.56 | 208.56 | 208.56 | -1.25% |
| Apr 28, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -2.33% |
| Apr 27, 2026 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | 0.12% |