Rydex S&P 500 2X Strategy Fund - H-Class (RYTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
466.14
-0.23 (-0.05%)
At close: Aug 26, 2026
RYTNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 466.14 | 466.14 | 466.14 | 466.14 | 466.14 | -0.05% |
| Aug 25, 2026 | 466.37 | 466.37 | 466.37 | 466.37 | 466.37 | 0.63% |
| Aug 24, 2026 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | -0.57% |
| Aug 21, 2026 | 466.11 | 466.11 | 466.11 | 466.11 | 466.11 | 0.80% |
| Aug 20, 2026 | 462.41 | 462.41 | 462.41 | 462.41 | 462.41 | -1.73% |
| Aug 19, 2026 | 470.55 | 470.55 | 470.55 | 470.55 | 470.55 | 0.43% |
| Aug 18, 2026 | 468.54 | 468.54 | 468.54 | 468.54 | 468.54 | -1.39% |
| Aug 17, 2026 | 475.14 | 475.14 | 475.14 | 475.14 | 475.14 | -1.03% |
| Aug 14, 2026 | 480.08 | 480.08 | 480.08 | 480.08 | 480.08 | -0.38% |
| Aug 13, 2026 | 481.92 | 481.92 | 481.92 | 481.92 | 481.92 | 1.30% |
| Aug 12, 2026 | 475.73 | 475.73 | 475.73 | 475.73 | 475.73 | 0.51% |
| Aug 11, 2026 | 473.33 | 473.33 | 473.33 | 473.33 | 473.33 | -0.66% |
| Aug 10, 2026 | 476.46 | 476.46 | 476.46 | 476.46 | 476.46 | -0.10% |
| Aug 7, 2026 | 476.95 | 476.95 | 476.95 | 476.95 | 476.95 | 1.18% |
| Aug 6, 2026 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | -0.36% |
| Aug 5, 2026 | 473.08 | 473.08 | 473.08 | 473.08 | 473.08 | -0.37% |
| Aug 4, 2026 | 474.82 | 474.82 | 474.82 | 474.82 | 474.82 | 3.57% |
| Aug 3, 2026 | 458.45 | 458.45 | 458.45 | 458.45 | 458.45 | 2.93% |
| Jul 31, 2026 | 445.41 | 445.41 | 445.41 | 445.41 | 445.41 | 1.37% |
| Jul 30, 2026 | 439.41 | 439.41 | 439.41 | 439.41 | 439.41 | 3.28% |
| Jul 29, 2026 | 425.45 | 425.45 | 425.45 | 425.45 | 425.45 | -3.04% |
| Jul 28, 2026 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | 0.39% |
| Jul 27, 2026 | 437.09 | 437.09 | 437.09 | 437.09 | 437.09 | 0.03% |
| Jul 24, 2026 | 436.94 | 436.94 | 436.94 | 436.94 | 436.94 | 0.06% |
| Jul 23, 2026 | 436.67 | 436.67 | 436.67 | 436.67 | 436.67 | -2.44% |
| Jul 22, 2026 | 447.59 | 447.59 | 447.59 | 447.59 | 447.59 | -0.27% |
| Jul 21, 2026 | 448.81 | 448.81 | 448.81 | 448.81 | 448.81 | 1.74% |
| Jul 20, 2026 | 441.15 | 441.15 | 441.15 | 441.15 | 441.15 | -0.34% |
| Jul 17, 2026 | 442.66 | 442.66 | 442.66 | 442.66 | 442.66 | -2.08% |
| Jul 16, 2026 | 452.08 | 452.08 | 452.08 | 452.08 | 452.08 | -0.99% |
| Jul 15, 2026 | 456.59 | 456.59 | 456.59 | 456.59 | 456.59 | 0.75% |
| Jul 14, 2026 | 453.19 | 453.19 | 453.19 | 453.19 | 453.19 | 0.74% |
| Jul 13, 2026 | 449.88 | 449.88 | 449.88 | 449.88 | 449.88 | -1.59% |
| Jul 10, 2026 | 457.16 | 457.16 | 457.16 | 457.16 | 457.16 | 0.81% |
| Jul 9, 2026 | 453.47 | 453.47 | 453.47 | 453.47 | 453.47 | 1.61% |
| Jul 8, 2026 | 446.27 | 446.27 | 446.27 | 446.27 | 446.27 | -0.59% |
| Jul 7, 2026 | 448.91 | 448.91 | 448.91 | 448.91 | 448.91 | -0.92% |
| Jul 6, 2026 | 453.08 | 453.08 | 453.08 | 453.08 | 453.08 | 1.48% |
| Jul 2, 2026 | 446.47 | 446.47 | 446.47 | 446.47 | 446.47 | -0.09% |
| Jul 1, 2026 | 446.87 | 446.87 | 446.87 | 446.87 | 446.87 | -0.42% |
| Jun 30, 2026 | 448.77 | 448.77 | 448.77 | 448.77 | 448.77 | 1.56% |
| Jun 29, 2026 | 441.88 | 441.88 | 441.88 | 441.88 | 441.88 | 2.39% |
| Jun 26, 2026 | 431.58 | 431.58 | 431.58 | 431.58 | 431.58 | -0.25% |
| Jun 25, 2026 | 432.64 | 432.64 | 432.64 | 432.64 | 432.64 | -0.02% |
| Jun 24, 2026 | 432.72 | 432.72 | 432.72 | 432.72 | 432.72 | -0.21% |
| Jun 23, 2026 | 433.63 | 433.63 | 433.63 | 433.63 | 433.63 | -2.88% |
| Jun 22, 2026 | 446.48 | 446.48 | 446.48 | 446.48 | 446.48 | -0.75% |
| Jun 18, 2026 | 449.86 | 449.86 | 449.86 | 449.86 | 449.86 | 2.10% |
| Jun 17, 2026 | 440.61 | 440.61 | 440.61 | 440.61 | 440.61 | -2.45% |
| Jun 16, 2026 | 451.67 | 451.67 | 451.67 | 451.67 | 451.67 | -1.14% |