Rydex Russell 2000 2x Strategy Fund Class H (RYRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
208.90
-4.38 (-2.05%)
At close: May 19, 2026
RYRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 215.97 | 215.97 | 215.97 | 215.97 | 215.97 | 0.84% |
| Apr 23, 2026 | 214.18 | 214.18 | 214.18 | 214.18 | 214.18 | -0.75% |
| Apr 22, 2026 | 215.79 | 215.79 | 215.79 | 215.79 | 215.79 | 1.45% |
| Apr 21, 2026 | 212.71 | 212.71 | 212.71 | 212.71 | 212.71 | -2.02% |
| Apr 20, 2026 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | 1.11% |
| Apr 17, 2026 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | 4.18% |
| Apr 16, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 0.41% |
| Apr 15, 2026 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | 0.56% |
| Apr 14, 2026 | 204.12 | 204.12 | 204.12 | 204.12 | 204.12 | 2.63% |
| Apr 13, 2026 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | 2.98% |
| Apr 10, 2026 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | -0.48% |
| Apr 9, 2026 | 194.06 | 194.06 | 194.06 | 194.06 | 194.06 | 1.19% |
| Apr 8, 2026 | 191.78 | 191.78 | 191.78 | 191.78 | 191.78 | 5.91% |
| Apr 7, 2026 | 181.07 | 181.07 | 181.07 | 181.07 | 181.07 | 0.35% |
| Apr 6, 2026 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | 0.80% |
| 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% |