Rydex Inverse Russell 2000 Strategy Fund Class H (RYSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
114.67
-0.70 (-0.61%)
At close: Apr 2, 2026
RYSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | -0.63% |
| Mar 31, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -3.07% |
| Mar 30, 2026 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | 1.42% |
| Mar 27, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 1.80% |
| Mar 26, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | 1.74% |
| Mar 25, 2026 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | -1.20% |
| Mar 24, 2026 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | -0.52% |
| Mar 23, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | -2.20% |
| Mar 20, 2026 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | 2.28% |
| Mar 19, 2026 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | -0.67% |
| Mar 18, 2026 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | 1.66% |
| Mar 17, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -0.65% |
| Mar 16, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.93% |
| Mar 13, 2026 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | 0.38% |
| Mar 12, 2026 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | 2.15% |
| Mar 11, 2026 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | 0.22% |
| Mar 10, 2026 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | 0.16% |
| Mar 9, 2026 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | -1.10% |
| Mar 6, 2026 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 2.36% |
| Mar 5, 2026 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | 1.87% |
| Mar 4, 2026 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | -1.00% |
| Mar 3, 2026 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | 1.80% |
| Mar 2, 2026 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | -0.92% |
| Feb 27, 2026 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 1.69% |
| Feb 26, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -0.49% |
| Feb 25, 2026 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | -0.42% |
| Feb 24, 2026 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | -1.18% |
| Feb 23, 2026 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 1.64% |
| Feb 20, 2026 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | 0.08% |
| Feb 19, 2026 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | -0.23% |
| Feb 18, 2026 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | -0.42% |
| 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% |