Rydex Strengthening Dollar 2x Strategy Fund Class H (RYSBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.64
+0.03 (0.05%)
Apr 17, 2025, 4:00 PM EDT
RYSBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.77% |
| Apr 22, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 1.24% |
| Apr 21, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -2.00% |
| Apr 17, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.05% |
| Apr 16, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -1.57% |
| Apr 15, 2025 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 1.00% |
| Apr 14, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.53% |
| Apr 11, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -2.02% |
| Apr 10, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -4.05% |
| Apr 9, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.26% |
| Apr 8, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.91% |
| Apr 7, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.84% |
| Apr 4, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 1.81% |
| Apr 3, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -3.19% |
| Apr 2, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.79% |
| Apr 1, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.11% |
| Mar 31, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.35% |
| Mar 28, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -0.47% |
| Mar 27, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.53% |
| Mar 26, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 0.76% |
| Mar 25, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -0.24% |
| Mar 24, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.36% |
| Mar 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.64% |
| Mar 20, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.58% |
| Mar 19, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.55% |
| Mar 18, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.29% |
| Mar 17, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -0.59% |
| Mar 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.30% |
| Mar 13, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.61% |
| Mar 12, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.42% |
| Mar 11, 2025 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.08% |
| Mar 10, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.27% |
| Mar 7, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.71% |
| Mar 6, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -0.22% |
| Mar 5, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -2.49% |
| Mar 4, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -1.73% |
| Mar 3, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -1.77% |
| Feb 28, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.61% |
| Feb 27, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.45% |
| Feb 26, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.41% |
| Feb 25, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.80% |
| Feb 24, 2025 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.15% |
| Feb 21, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | 0.56% |
| Feb 20, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -1.47% |
| Feb 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.24% |
| Feb 18, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0.50% |
| Feb 14, 2025 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -0.54% |
| Feb 13, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -1.57% |
| Feb 12, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.07% |
| Feb 11, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.77% |