Rydex Inverse Russell 2000 Strategy Fund Class H (RYSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
109.39
+0.01 (0.01%)
At close: Feb 17, 2026
RYSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | 0.01% |
| Feb 13, 2026 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | -1.16% |
| Feb 12, 2026 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | 2.02% |
| Feb 11, 2026 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | 0.40% |
| Feb 10, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | 0.33% |
| Feb 9, 2026 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | -0.68% |
| Feb 6, 2026 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | -3.65% |
| Feb 5, 2026 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 1.80% |
| Feb 4, 2026 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | 0.92% |
| Feb 3, 2026 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | -0.32% |
| Feb 2, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | -0.96% |
| Jan 30, 2026 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | 1.56% |
| Jan 29, 2026 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | -0.02% |
| Jan 28, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 0.52% |
| Jan 27, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -0.26% |
| Jan 26, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | 0.39% |
| Jan 23, 2026 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 1.86% |
| Jan 22, 2026 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | -0.74% |
| Jan 21, 2026 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | -1.97% |
| Jan 20, 2026 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | 1.23% |
| Jan 16, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.06% |
| Jan 15, 2026 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | -0.87% |
| Jan 14, 2026 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | -0.69% |
| Jan 13, 2026 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 0.10% |
| Jan 12, 2026 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | -0.41% |
| Jan 9, 2026 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | -0.73% |
| Jan 8, 2026 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | -1.09% |
| Jan 7, 2026 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | 0.29% |
| 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% |