Rydex Inverse Russell 2000® Strategy Fund Class H (RYSHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.06
-0.58 (-0.39%)
Mar 7, 2025, 3:55 PM EST
RYSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | 1.62% |
| Mar 12, 2025 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | -0.13% |
| Mar 11, 2025 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | -0.20% |
| Mar 10, 2025 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | 2.69% |
| Mar 7, 2025 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | -0.39% |
| Mar 6, 2025 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | 1.64% |
| Mar 5, 2025 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | -1.01% |
| Mar 4, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | 1.09% |
| Mar 3, 2025 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | 2.83% |
| Feb 28, 2025 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | -1.04% |
| Feb 27, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 1.56% |
| Feb 26, 2025 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | -0.16% |
| Feb 25, 2025 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | 0.39% |
| Feb 24, 2025 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | 0.80% |
| Feb 21, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 3.00% |
| Feb 20, 2025 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | 0.91% |
| Feb 19, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | 0.38% |
| Feb 18, 2025 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | -0.45% |
| Feb 14, 2025 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | 0.16% |
| Feb 13, 2025 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | -1.15% |
| Feb 12, 2025 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | 0.89% |
| Feb 11, 2025 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | 0.56% |
| Feb 10, 2025 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | -0.33% |
| Feb 7, 2025 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | 1.24% |
| Feb 6, 2025 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | 0.41% |
| Feb 5, 2025 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | -1.12% |
| Feb 4, 2025 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | -1.41% |
| Feb 3, 2025 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | 1.30% |
| Jan 31, 2025 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | 0.93% |
| Jan 30, 2025 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -1.05% |
| Jan 29, 2025 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | 0.27% |
| Jan 28, 2025 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | -0.18% |
| Jan 27, 2025 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | 1.04% |
| Jan 24, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.39% |
| Jan 23, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | -0.45% |
| Jan 22, 2025 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | 0.61% |
| Jan 21, 2025 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | -1.79% |
| Jan 17, 2025 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | -0.31% |
| Jan 16, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -0.16% |
| Jan 15, 2025 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | -1.96% |
| Jan 14, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | -1.10% |
| Jan 13, 2025 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | -0.24% |
| Jan 10, 2025 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | 2.26% |
| Jan 8, 2025 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | 0.53% |
| Jan 7, 2025 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | 0.76% |
| Jan 6, 2025 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | 0.11% |
| Jan 3, 2025 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | -1.56% |
| Jan 2, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | -0.04% |
| Dec 31, 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | -0.13% |
| Dec 30, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | 0.77% |