Rydex S&P 500 2x Strategy Fund Class H (RYTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
174.75
+0.55 (0.32%)
Mar 27, 2023, 6:46 PM EDT
RYTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 343.99 | 343.99 | 343.99 | 343.99 | 343.99 | -3.25% |
| Jul 31, 2025 | 355.56 | 355.56 | 355.56 | 355.56 | 355.56 | -0.75% |
| Jul 30, 2025 | 358.26 | 358.26 | 358.26 | 358.26 | 358.26 | -0.26% |
| Jul 29, 2025 | 359.21 | 359.21 | 359.21 | 359.21 | 359.21 | -0.60% |
| Jul 28, 2025 | 361.38 | 361.38 | 361.38 | 361.38 | 361.38 | -0.01% |
| Jul 25, 2025 | 361.43 | 361.43 | 361.43 | 361.43 | 361.43 | 0.77% |
| Jul 24, 2025 | 358.67 | 358.67 | 358.67 | 358.67 | 358.67 | 0.12% |
| Jul 23, 2025 | 358.24 | 358.24 | 358.24 | 358.24 | 358.24 | 1.56% |
| Jul 22, 2025 | 352.73 | 352.73 | 352.73 | 352.73 | 352.73 | 0.10% |
| Jul 21, 2025 | 352.38 | 352.38 | 352.38 | 352.38 | 352.38 | 0.26% |
| Jul 18, 2025 | 351.48 | 351.48 | 351.48 | 351.48 | 351.48 | -0.07% |
| Jul 17, 2025 | 351.72 | 351.72 | 351.72 | 351.72 | 351.72 | 1.08% |
| Jul 16, 2025 | 347.95 | 347.95 | 347.95 | 347.95 | 347.95 | 0.62% |
| Jul 15, 2025 | 345.79 | 345.79 | 345.79 | 345.79 | 345.79 | -0.81% |
| Jul 14, 2025 | 348.61 | 348.61 | 348.61 | 348.61 | 348.61 | 0.26% |
| Jul 11, 2025 | 347.72 | 347.72 | 347.72 | 347.72 | 347.72 | -0.71% |
| Jul 10, 2025 | 350.22 | 350.22 | 350.22 | 350.22 | 350.22 | 0.56% |
| Jul 9, 2025 | 348.27 | 348.27 | 348.27 | 348.27 | 348.27 | 1.19% |
| Jul 8, 2025 | 344.17 | 344.17 | 344.17 | 344.17 | 344.17 | -0.16% |
| Jul 7, 2025 | 344.73 | 344.73 | 344.73 | 344.73 | 344.73 | -1.60% |
| Jul 3, 2025 | 350.32 | 350.32 | 350.32 | 350.32 | 350.32 | 1.63% |
| Jul 2, 2025 | 344.69 | 344.69 | 344.69 | 344.69 | 344.69 | 0.92% |
| Jul 1, 2025 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | -0.21% |
| Jun 30, 2025 | 342.28 | 342.28 | 342.28 | 342.28 | 342.28 | 1.00% |
| Jun 27, 2025 | 338.89 | 338.89 | 338.89 | 338.89 | 338.89 | 0.99% |
| Jun 26, 2025 | 335.56 | 335.56 | 335.56 | 335.56 | 335.56 | 1.59% |
| Jun 25, 2025 | 330.31 | 330.31 | 330.31 | 330.31 | 330.31 | - |
| Jun 24, 2025 | 330.30 | 330.30 | 330.30 | 330.30 | 330.30 | 2.21% |
| Jun 23, 2025 | 323.16 | 323.16 | 323.16 | 323.16 | 323.16 | 1.90% |
| Jun 20, 2025 | 317.12 | 317.12 | 317.12 | 317.12 | 317.12 | -0.50% |
| Jun 18, 2025 | 318.71 | 318.71 | 318.71 | 318.71 | 318.71 | -0.08% |
| Jun 17, 2025 | 318.98 | 318.98 | 318.98 | 318.98 | 318.98 | -1.70% |
| Jun 16, 2025 | 324.48 | 324.48 | 324.48 | 324.48 | 324.48 | 1.88% |
| Jun 13, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | -2.28% |
| Jun 12, 2025 | 325.94 | 325.94 | 325.94 | 325.94 | 325.94 | 0.74% |
| Jun 11, 2025 | 323.53 | 323.53 | 323.53 | 323.53 | 323.53 | -0.57% |
| Jun 10, 2025 | 325.37 | 325.37 | 325.37 | 325.37 | 325.37 | 1.10% |
| Jun 9, 2025 | 321.83 | 321.83 | 321.83 | 321.83 | 321.83 | 0.16% |
| Jun 6, 2025 | 321.32 | 321.32 | 321.32 | 321.32 | 321.32 | 2.03% |
| Jun 5, 2025 | 314.93 | 314.93 | 314.93 | 314.93 | 314.93 | -1.05% |
| Jun 4, 2025 | 318.27 | 318.27 | 318.27 | 318.27 | 318.27 | -0.01% |
| Jun 3, 2025 | 318.31 | 318.31 | 318.31 | 318.31 | 318.31 | 1.15% |
| Jun 2, 2025 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | 0.85% |
| May 30, 2025 | 312.05 | 312.05 | 312.05 | 312.05 | 312.05 | -0.07% |
| May 29, 2025 | 312.28 | 312.28 | 312.28 | 312.28 | 312.28 | 0.78% |
| May 28, 2025 | 309.86 | 309.86 | 309.86 | 309.86 | 309.86 | -1.14% |
| May 27, 2025 | 313.42 | 313.42 | 313.42 | 313.42 | 313.42 | 4.06% |
| May 23, 2025 | 301.18 | 301.18 | 301.18 | 301.18 | 301.18 | -1.38% |
| May 22, 2025 | 305.39 | 305.39 | 305.39 | 305.39 | 305.39 | -0.10% |
| May 21, 2025 | 305.69 | 305.69 | 305.69 | 305.69 | 305.69 | -3.26% |