Rydex Inverse Russell 2000 Strategy Fund Class H (RYSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.03
-1.55 (-1.36%)
At close: Jan 6, 2026
RYSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | -1.36% |
| Jan 5, 2026 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | -1.52% |
| Jan 2, 2026 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | -1.00% |
| Dec 31, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.73% |
| Dec 30, 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 0.78% |
| Dec 29, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0.59% |
| Dec 26, 2025 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | 0.56% |
| Dec 24, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.23% |
| Dec 23, 2025 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 0.69% |
| Dec 22, 2025 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | -1.13% |
| Dec 19, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -0.80% |
| Dec 18, 2025 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | -0.62% |
| Dec 17, 2025 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | 1.09% |
| Dec 16, 2025 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | -5.69% |
| Dec 15, 2025 | 114.02 | 114.02 | 114.02 | 121.52 | 114.02 | 0.80% |
| Dec 12, 2025 | 113.11 | 113.11 | 113.11 | 120.55 | 113.11 | 1.56% |
| Dec 11, 2025 | 111.38 | 111.38 | 111.38 | 118.70 | 111.38 | -1.21% |
| Dec 10, 2025 | 112.74 | 112.74 | 112.74 | 120.15 | 112.74 | -1.32% |
| Dec 9, 2025 | 114.25 | 114.25 | 114.25 | 121.76 | 114.25 | -0.19% |
| Dec 8, 2025 | 114.46 | 114.46 | 114.46 | 121.99 | 114.46 | 0.02% |
| Dec 5, 2025 | 114.44 | 114.44 | 114.44 | 121.96 | 114.44 | 0.42% |
| Dec 4, 2025 | 113.96 | 113.96 | 113.96 | 121.45 | 113.96 | -0.77% |
| Dec 3, 2025 | 114.84 | 114.84 | 114.84 | 122.39 | 114.84 | -1.87% |
| Dec 2, 2025 | 117.03 | 117.03 | 117.03 | 124.72 | 117.02 | 0.18% |
| Dec 1, 2025 | 116.81 | 116.81 | 116.81 | 124.49 | 116.81 | 1.25% |
| Nov 28, 2025 | 115.36 | 115.36 | 115.36 | 122.95 | 115.36 | -0.53% |
| Nov 26, 2025 | 115.98 | 115.98 | 115.98 | 123.61 | 115.98 | -0.81% |
| Nov 25, 2025 | 116.93 | 116.93 | 116.93 | 124.62 | 116.93 | -2.14% |
| Nov 24, 2025 | 119.49 | 119.49 | 119.49 | 127.35 | 119.49 | -1.87% |
| Nov 21, 2025 | 121.77 | 121.77 | 121.77 | 129.78 | 121.77 | -2.74% |
| Nov 20, 2025 | 125.20 | 125.20 | 125.20 | 133.43 | 125.20 | 1.85% |
| Nov 19, 2025 | 122.93 | 122.93 | 122.93 | 131.01 | 122.93 | -0.01% |
| Nov 18, 2025 | 122.94 | 122.94 | 122.94 | 131.02 | 122.94 | -0.29% |
| Nov 17, 2025 | 123.29 | 123.29 | 123.29 | 131.40 | 123.29 | 1.98% |
| Nov 14, 2025 | 120.90 | 120.90 | 120.90 | 128.85 | 120.90 | -0.20% |
| Nov 13, 2025 | 121.14 | 121.14 | 121.14 | 129.11 | 121.14 | 2.80% |
| Nov 12, 2025 | 117.84 | 117.84 | 117.84 | 125.59 | 117.84 | 0.30% |
| Nov 11, 2025 | 117.49 | 117.49 | 117.49 | 125.22 | 117.49 | -0.08% |
| Nov 10, 2025 | 117.59 | 117.59 | 117.59 | 125.32 | 117.59 | -0.94% |
| Nov 7, 2025 | 118.70 | 118.70 | 118.70 | 126.51 | 118.70 | -0.57% |
| Nov 6, 2025 | 119.38 | 119.38 | 119.38 | 127.23 | 119.38 | 1.88% |
| Nov 5, 2025 | 117.18 | 117.18 | 117.18 | 124.88 | 117.17 | -1.52% |
| Nov 4, 2025 | 118.99 | 118.99 | 118.99 | 126.81 | 118.99 | 1.75% |
| Nov 3, 2025 | 116.94 | 116.94 | 116.94 | 124.63 | 116.94 | 0.35% |
| Oct 31, 2025 | 116.53 | 116.53 | 116.53 | 124.19 | 116.53 | -0.50% |
| Oct 30, 2025 | 117.11 | 117.11 | 117.11 | 124.81 | 117.11 | 0.79% |
| Oct 29, 2025 | 116.19 | 116.19 | 116.19 | 123.83 | 116.19 | 0.85% |
| Oct 28, 2025 | 115.21 | 115.21 | 115.21 | 122.79 | 115.21 | 0.59% |
| Oct 27, 2025 | 114.54 | 114.54 | 114.54 | 122.07 | 114.54 | -0.26% |
| Oct 24, 2025 | 114.84 | 114.84 | 114.84 | 122.39 | 114.84 | -1.19% |