Rydex S&P 500 2X Strategy Fund - H-Class (RYTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
350.78
+0.60 (0.17%)
At close: Apr 2, 2026
RYTNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 350.78 | 350.78 | 350.78 | 350.78 | 350.78 | 0.17% |
| Apr 1, 2026 | 350.18 | 350.18 | 350.18 | 350.18 | 350.18 | 1.44% |
| Mar 31, 2026 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 5.81% |
| Mar 30, 2026 | 326.23 | 326.23 | 326.23 | 326.23 | 326.23 | -0.78% |
| Mar 27, 2026 | 328.81 | 328.81 | 328.81 | 328.81 | 328.81 | -3.40% |
| Mar 26, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | -3.53% |
| Mar 25, 2026 | 352.87 | 352.87 | 352.87 | 352.87 | 352.87 | 1.07% |
| Mar 24, 2026 | 349.12 | 349.12 | 349.12 | 349.12 | 349.12 | -0.75% |
| Mar 23, 2026 | 351.75 | 351.75 | 351.75 | 351.75 | 351.75 | 2.24% |
| Mar 20, 2026 | 344.03 | 344.03 | 344.03 | 344.03 | 344.03 | -3.02% |
| Mar 19, 2026 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | -0.55% |
| Mar 18, 2026 | 356.72 | 356.72 | 356.72 | 356.72 | 356.72 | -2.76% |
| Mar 17, 2026 | 366.86 | 366.86 | 366.86 | 366.86 | 366.86 | 0.50% |
| Mar 16, 2026 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | 2.03% |
| Mar 13, 2026 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | -1.21% |
| Mar 12, 2026 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | -3.06% |
| Mar 11, 2026 | 373.62 | 373.62 | 373.62 | 373.62 | 373.62 | -0.21% |
| Mar 10, 2026 | 374.39 | 374.39 | 374.39 | 374.39 | 374.39 | -0.40% |
| Mar 9, 2026 | 375.89 | 375.89 | 375.89 | 375.89 | 375.89 | 1.62% |
| Mar 6, 2026 | 369.89 | 369.89 | 369.89 | 369.89 | 369.89 | -2.68% |
| Mar 5, 2026 | 380.08 | 380.08 | 380.08 | 380.08 | 380.08 | -1.15% |
| Mar 4, 2026 | 384.49 | 384.49 | 384.49 | 384.49 | 384.49 | 1.51% |
| Mar 3, 2026 | 378.78 | 378.78 | 378.78 | 378.78 | 378.78 | -1.87% |
| Mar 2, 2026 | 385.98 | 385.98 | 385.98 | 385.98 | 385.98 | 0.07% |
| Feb 27, 2026 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | -0.94% |
| Feb 26, 2026 | 389.36 | 389.36 | 389.36 | 389.36 | 389.36 | -1.10% |
| Feb 25, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | 1.62% |
| Feb 24, 2026 | 387.41 | 387.41 | 387.41 | 387.41 | 387.41 | 1.53% |
| Feb 23, 2026 | 381.59 | 381.59 | 381.59 | 381.59 | 381.59 | -2.09% |
| Feb 20, 2026 | 389.73 | 389.73 | 389.73 | 389.73 | 389.73 | 1.35% |
| Feb 19, 2026 | 384.52 | 384.52 | 384.52 | 384.52 | 384.52 | -0.54% |
| Feb 18, 2026 | 386.61 | 386.61 | 386.61 | 386.61 | 386.61 | 1.06% |
| 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% |