Rydex S&P 500 H (RYSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.71
+0.52 (0.52%)
Oct 20, 2025, 8:07 AM EDT
RYSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | 1.06% |
| Oct 17, 2025 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 0.52% |
| Oct 16, 2025 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | -0.63% |
| Oct 15, 2025 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | 0.41% |
| Oct 14, 2025 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -0.16% |
| Oct 13, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1.55% |
| Oct 10, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | -2.71% |
| Oct 9, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.28% |
| Oct 8, 2025 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | 0.58% |
| Oct 7, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.38% |
| Oct 6, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | 0.36% |
| Oct 3, 2025 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | 0.01% |
| Oct 2, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 0.06% |
| Oct 1, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 0.34% |
| Sep 30, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 0.42% |
| Sep 29, 2025 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 0.26% |
| Sep 26, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | 0.58% |
| Sep 25, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | -0.51% |
| Sep 24, 2025 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | -0.29% |
| Sep 23, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | -0.55% |
| Sep 22, 2025 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | 0.45% |
| Sep 19, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | 0.47% |
| Sep 18, 2025 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | 0.48% |
| Sep 17, 2025 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | -0.10% |
| Sep 16, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | -0.13% |
| Sep 15, 2025 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | 0.49% |
| Sep 12, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -0.06% |
| Sep 11, 2025 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 0.85% |
| Sep 10, 2025 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | 0.29% |
| Sep 9, 2025 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 0.26% |
| Sep 8, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | 0.21% |
| Sep 5, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -0.32% |
| Sep 4, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | 0.84% |
| Sep 3, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.51% |
| Sep 2, 2025 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -0.68% |
| Aug 29, 2025 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | -0.65% |
| Aug 28, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 0.32% |
| Aug 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.24% |
| Aug 26, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.41% |
| Aug 25, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -0.43% |
| Aug 22, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | 1.52% |
| Aug 21, 2025 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | -0.39% |
| Aug 20, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | -0.25% |
| Aug 19, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -0.58% |
| Aug 18, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| Aug 15, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.29% |
| Aug 14, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.03% |
| Aug 13, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.33% |
| Aug 12, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 1.13% |
| Aug 11, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -0.25% |