Rydex Inverse Russell 2000® Strategy Fund Class H (RYSHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
154.78
+0.05 (0.03%)
Apr 25, 2025, 4:00 PM EDT
RYSHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.59% |
| Apr 30, 2025 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | 0.65% |
| Apr 29, 2025 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | -0.54% |
| Apr 28, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.37% |
| Apr 25, 2025 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | 0.03% |
| Apr 24, 2025 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | -2.01% |
| Apr 23, 2025 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | -1.41% |
| Apr 22, 2025 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | -2.66% |
| Apr 21, 2025 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | 2.12% |
| Apr 17, 2025 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | -0.83% |
| Apr 16, 2025 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 1.10% |
| Apr 15, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | -0.10% |
| Apr 14, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | -0.81% |
| Apr 11, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | -1.54% |
| Apr 10, 2025 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | 4.62% |
| Apr 9, 2025 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | -8.73% |
| Apr 8, 2025 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 2.77% |
| Apr 7, 2025 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | 0.88% |
| Apr 4, 2025 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | 4.11% |
| Apr 3, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 6.50% |
| Apr 2, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -1.64% |
| Apr 1, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| Mar 31, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | 0.55% |
| Mar 28, 2025 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | 2.11% |
| Mar 27, 2025 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | 0.41% |
| Mar 26, 2025 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | 1.08% |
| Mar 25, 2025 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | 0.67% |
| Mar 24, 2025 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | -2.56% |
| Mar 21, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.65% |
| Mar 20, 2025 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | 0.62% |
| Mar 19, 2025 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | -1.49% |
| Mar 18, 2025 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | 0.89% |
| Mar 17, 2025 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | -1.23% |
| Mar 14, 2025 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | -2.51% |
| 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% |