Rydex S&P 500 H (RYSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.55
-0.06 (-0.06%)
Sep 15, 2025, 8:07 AM EDT
RYSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 99.55 | 99.55 | 99.55 | 99.55 | - | - |
| 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% |
| Aug 8, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.78% |
| Aug 7, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -0.08% |
| Aug 6, 2025 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | 0.72% |
| Aug 5, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -0.49% |
| Aug 4, 2025 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 1.47% |
| Aug 1, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | -1.61% |
| Jul 31, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -0.37% |
| Jul 30, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -0.12% |
| Jul 29, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -0.30% |
| Jul 28, 2025 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 0.01% |
| Jul 25, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 0.39% |
| Jul 24, 2025 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | 0.06% |
| Jul 23, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 0.78% |
| Jul 22, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.06% |
| Jul 21, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.14% |
| Jul 18, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.01% |
| Jul 17, 2025 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | 0.54% |
| Jul 16, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | 0.31% |
| Jul 15, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -0.39% |
| Jul 14, 2025 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | 0.14% |
| Jul 11, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -0.34% |
| Jul 10, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.27% |
| Jul 9, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.61% |
| Jul 8, 2025 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | -0.07% |
| Jul 7, 2025 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | -0.79% |