Rydex Inverse Russell 2000 Strategy H (RYSHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
127.96
+1.33 (1.05%)
Sep 12, 2025, 4:00 PM EDT
RYSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | -2.49% |
| Sep 17, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | -0.16% |
| Sep 16, 2025 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | 0.11% |
| Sep 15, 2025 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | -0.34% |
| Sep 12, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 1.05% |
| Sep 11, 2025 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | -1.79% |
| Sep 10, 2025 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | 0.17% |
| Sep 9, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 0.56% |
| Sep 8, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.14% |
| Sep 5, 2025 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | -0.43% |
| Sep 4, 2025 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | -1.20% |
| Sep 3, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 0.12% |
| Sep 2, 2025 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 0.61% |
| Aug 29, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | 0.56% |
| Aug 28, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | -0.19% |
| Aug 27, 2025 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | -0.61% |
| Aug 26, 2025 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | -0.81% |
| Aug 25, 2025 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | 1.00% |
| Aug 22, 2025 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | -3.79% |
| Aug 21, 2025 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | -0.22% |
| Aug 20, 2025 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | 0.36% |
| Aug 19, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 0.80% |
| Aug 18, 2025 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | -0.33% |
| Aug 15, 2025 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | 0.55% |
| Aug 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.26% |
| Aug 13, 2025 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | -1.96% |
| Aug 12, 2025 | 133.96 | 133.96 | 133.96 | 133.96 | 133.96 | -2.98% |
| Aug 11, 2025 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | 0.10% |
| Aug 8, 2025 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | -0.13% |
| Aug 7, 2025 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | 0.32% |
| Aug 6, 2025 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | 0.23% |
| Aug 5, 2025 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | -0.62% |
| Aug 4, 2025 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | -2.08% |
| Aug 1, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 2.15% |
| Jul 31, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0.93% |
| Jul 30, 2025 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | 0.50% |
| Jul 29, 2025 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | 0.63% |
| Jul 28, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | 0.23% |
| Jul 25, 2025 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | -0.32% |
| Jul 24, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 1.38% |
| Jul 23, 2025 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | -1.54% |
| Jul 22, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.74% |
| Jul 21, 2025 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | 0.43% |
| Jul 18, 2025 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | 0.67% |
| Jul 17, 2025 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | -1.18% |
| Jul 16, 2025 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | -1.01% |
| Jul 15, 2025 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | 1.95% |
| Jul 14, 2025 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | -0.64% |
| Jul 11, 2025 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | 1.33% |
| Jul 10, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | -0.48% |