Rydex Russell 2000 2x Strategy Fund Class H (RYRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
204.42
+3.47 (1.73%)
At close: Oct 15, 2026
RYRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 204.42 | 204.42 | 204.42 | 204.42 | 204.42 | 1.73% |
| Oct 14, 2026 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | -3.87% |
| Oct 13, 2026 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | -0.83% |
| Oct 12, 2026 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | -0.87% |
| Oct 9, 2026 | 212.64 | 212.64 | 212.64 | 212.64 | 212.64 | 0.88% |
| Oct 8, 2026 | 210.78 | 210.78 | 210.78 | 210.78 | 210.78 | 0.01% |
| Oct 7, 2026 | 210.76 | 210.76 | 210.76 | 210.76 | 210.76 | -2.62% |
| Oct 6, 2026 | 216.44 | 216.44 | 216.44 | 216.44 | 216.44 | -1.21% |
| Oct 5, 2026 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | 1.02% |
| Oct 2, 2026 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | 1.79% |
| Oct 1, 2026 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 0.70% |
| Sep 30, 2026 | 211.56 | 211.56 | 211.56 | 211.56 | 211.56 | -0.71% |
| Sep 29, 2026 | 213.07 | 213.07 | 213.07 | 213.07 | 213.07 | -0.74% |
| Sep 28, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | -1.38% |
| Sep 25, 2026 | 217.66 | 217.66 | 217.66 | 217.66 | 217.66 | 0.12% |
| Sep 24, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -0.24% |
| Sep 23, 2026 | 217.92 | 217.92 | 217.92 | 217.92 | 217.92 | -3.58% |
| Sep 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.01% |
| Sep 21, 2026 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | 1.06% |
| Sep 18, 2026 | 221.39 | 221.39 | 221.39 | 221.39 | 221.39 | -1.03% |
| Sep 17, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 1.06% |
| Sep 16, 2026 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | -0.83% |
| Sep 15, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -1.48% |
| Sep 14, 2026 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | -0.79% |
| Sep 11, 2026 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | 0.83% |
| Sep 10, 2026 | 226.47 | 226.47 | 226.47 | 226.47 | 226.47 | -2.05% |
| Sep 9, 2026 | 231.22 | 231.22 | 231.22 | 231.22 | 231.22 | -2.67% |
| Sep 8, 2026 | 237.57 | 237.57 | 237.57 | 237.57 | 237.57 | -1.01% |
| Sep 4, 2026 | 239.99 | 239.99 | 239.99 | 239.99 | 239.99 | 0.45% |
| Sep 3, 2026 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | 0.97% |
| Sep 2, 2026 | 236.61 | 236.61 | 236.61 | 236.61 | 236.61 | 2.26% |
| Sep 1, 2026 | 231.39 | 231.39 | 231.39 | 231.39 | 231.39 | -2.42% |
| Aug 31, 2026 | 237.13 | 237.13 | 237.13 | 237.13 | 237.13 | -1.10% |
| Aug 28, 2026 | 239.76 | 239.76 | 239.76 | 239.76 | 239.76 | -2.80% |
| Aug 27, 2026 | 246.67 | 246.67 | 246.67 | 246.67 | 246.67 | 0.55% |
| Aug 26, 2026 | 245.33 | 245.33 | 245.33 | 245.33 | 245.33 | -0.28% |
| Aug 25, 2026 | 246.02 | 246.02 | 246.02 | 246.02 | 246.02 | 0.96% |
| Aug 24, 2026 | 243.67 | 243.67 | 243.67 | 243.67 | 243.67 | -1.49% |
| Aug 21, 2026 | 247.35 | 247.35 | 247.35 | 247.35 | 247.35 | 1.61% |
| Aug 20, 2026 | 243.42 | 243.42 | 243.42 | 243.42 | 243.42 | -2.69% |
| Aug 19, 2026 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | 0.99% |
| Aug 18, 2026 | 247.68 | 247.68 | 247.68 | 247.68 | 247.68 | -2.58% |
| Aug 17, 2026 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | -0.68% |
| Aug 14, 2026 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | 0.99% |
| Aug 13, 2026 | 253.47 | 253.47 | 253.47 | 253.47 | 253.47 | 0.47% |
| Aug 12, 2026 | 252.28 | 252.28 | 252.28 | 252.28 | 252.28 | 1.19% |
| Aug 11, 2026 | 249.32 | 249.32 | 249.32 | 249.32 | 249.32 | 0.64% |
| Aug 10, 2026 | 247.73 | 247.73 | 247.73 | 247.73 | 247.73 | -1.13% |
| Aug 7, 2026 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | 2.15% |
| Aug 6, 2026 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | -1.14% |