Rydex S&P 500 2X Strategy Fund - H-Class (RYTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
381.56
+0.17 (0.04%)
At close: Feb 13, 2026
RYTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 382.54 | 382.54 | 382.54 | 382.54 | 382.54 | 0.26% |
| Feb 13, 2026 | 381.56 | 381.56 | 381.56 | 381.56 | 381.56 | 0.04% |
| Feb 12, 2026 | 381.39 | 381.39 | 381.39 | 381.39 | 381.39 | -3.12% |
| Feb 11, 2026 | 393.66 | 393.66 | 393.66 | 393.66 | 393.66 | -0.05% |
| Feb 10, 2026 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | -0.62% |
| Feb 9, 2026 | 396.32 | 396.32 | 396.32 | 396.32 | 396.32 | 0.93% |
| Feb 6, 2026 | 392.66 | 392.66 | 392.66 | 392.66 | 392.66 | 3.88% |
| Feb 5, 2026 | 377.99 | 377.99 | 377.99 | 377.99 | 377.99 | -2.49% |
| Feb 4, 2026 | 387.65 | 387.65 | 387.65 | 387.65 | 387.65 | -1.01% |
| Feb 3, 2026 | 391.61 | 391.61 | 391.61 | 391.61 | 391.61 | -1.73% |
| Feb 2, 2026 | 398.51 | 398.51 | 398.51 | 398.51 | 398.51 | 1.05% |
| Jan 30, 2026 | 394.36 | 394.36 | 394.36 | 394.36 | 394.36 | -0.79% |
| Jan 29, 2026 | 397.51 | 397.51 | 397.51 | 397.51 | 397.51 | -0.33% |
| Jan 28, 2026 | 398.84 | 398.84 | 398.84 | 398.84 | 398.84 | -0.04% |
| Jan 27, 2026 | 399.01 | 399.01 | 399.01 | 399.01 | 399.01 | 0.80% |
| Jan 26, 2026 | 395.83 | 395.83 | 395.83 | 395.83 | 395.83 | 0.99% |
| Jan 23, 2026 | 391.94 | 391.94 | 391.94 | 391.94 | 391.94 | 0.03% |
| Jan 22, 2026 | 391.83 | 391.83 | 391.83 | 391.83 | 391.83 | 1.06% |
| Jan 21, 2026 | 387.71 | 387.71 | 387.71 | 387.71 | 387.71 | 2.28% |
| Jan 20, 2026 | 379.06 | 379.06 | 379.06 | 379.06 | 379.06 | -4.13% |
| Jan 16, 2026 | 395.37 | 395.37 | 395.37 | 395.37 | 395.37 | -0.19% |
| Jan 15, 2026 | 396.12 | 396.12 | 396.12 | 396.12 | 396.12 | 0.49% |
| Jan 14, 2026 | 394.19 | 394.19 | 394.19 | 394.19 | 394.19 | -1.03% |
| Jan 13, 2026 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | -0.41% |
| Jan 12, 2026 | 399.93 | 399.93 | 399.93 | 399.93 | 399.93 | 0.31% |
| Jan 9, 2026 | 398.68 | 398.68 | 398.68 | 398.68 | 398.68 | 1.26% |
| Jan 8, 2026 | 393.72 | 393.72 | 393.72 | 393.72 | 393.72 | -0.02% |
| Jan 7, 2026 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | -0.69% |
| Jan 6, 2026 | 396.54 | 396.54 | 396.54 | 396.54 | 396.54 | 1.21% |
| Jan 5, 2026 | 391.81 | 391.81 | 391.81 | 391.81 | 391.81 | 1.28% |
| Jan 2, 2026 | 386.87 | 386.87 | 386.87 | 386.87 | 386.87 | 0.34% |
| Dec 31, 2025 | 385.57 | 385.57 | 385.57 | 385.57 | 385.57 | -1.50% |
| Dec 30, 2025 | 391.44 | 391.44 | 391.44 | 391.44 | 391.44 | -0.30% |
| Dec 29, 2025 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | -0.71% |
| Dec 26, 2025 | 395.41 | 395.41 | 395.41 | 395.41 | 395.41 | -0.07% |
| Dec 24, 2025 | 395.70 | 395.70 | 395.70 | 395.70 | 395.70 | 0.62% |
| Dec 23, 2025 | 393.26 | 393.26 | 393.26 | 393.26 | 393.26 | 0.90% |
| Dec 22, 2025 | 389.77 | 389.77 | 389.77 | 389.77 | 389.77 | 1.25% |
| Dec 19, 2025 | 384.96 | 384.96 | 384.96 | 384.96 | 384.96 | 1.74% |
| Dec 18, 2025 | 378.38 | 378.38 | 378.38 | 378.38 | 378.38 | 1.56% |
| Dec 17, 2025 | 372.56 | 372.56 | 372.56 | 372.56 | 372.56 | -2.33% |
| Dec 16, 2025 | 381.46 | 381.46 | 381.46 | 381.46 | 381.46 | -5.15% |
| Dec 15, 2025 | 383.72 | 383.72 | 383.72 | 402.19 | 383.72 | -0.31% |
| Dec 12, 2025 | 384.91 | 384.91 | 384.91 | 403.43 | 384.91 | -2.18% |
| Dec 11, 2025 | 393.47 | 393.47 | 393.47 | 412.41 | 393.47 | 0.42% |
| Dec 10, 2025 | 391.83 | 391.83 | 391.83 | 410.69 | 391.83 | 1.31% |
| Dec 9, 2025 | 386.78 | 386.78 | 386.78 | 405.39 | 386.78 | -0.19% |
| Dec 8, 2025 | 387.52 | 387.52 | 387.52 | 406.17 | 387.52 | -0.66% |
| Dec 5, 2025 | 390.11 | 390.11 | 390.11 | 408.88 | 390.11 | 0.34% |
| Dec 4, 2025 | 388.79 | 388.79 | 388.79 | 407.50 | 388.79 | 0.19% |