Rydex S&P 500 2X Strategy Fund - H-Class (RYTNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
470.97
+2.92 (0.62%)
At close: Oct 15, 2026
RYTNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 470.97 | 470.97 | 470.97 | 470.97 | 470.97 | 0.62% |
| Oct 14, 2026 | 468.05 | 468.05 | 468.05 | 468.05 | 468.05 | -2.21% |
| Oct 13, 2026 | 478.62 | 478.62 | 478.62 | 478.62 | 478.62 | -0.05% |
| Oct 12, 2026 | 478.88 | 478.88 | 478.88 | 478.88 | 478.88 | -0.11% |
| Oct 9, 2026 | 479.42 | 479.42 | 479.42 | 479.42 | 479.42 | 1.14% |
| Oct 8, 2026 | 474.01 | 474.01 | 474.01 | 474.01 | 474.01 | -0.94% |
| Oct 7, 2026 | 478.51 | 478.51 | 478.51 | 478.51 | 478.51 | -0.47% |
| Oct 6, 2026 | 480.77 | 480.77 | 480.77 | 480.77 | 480.77 | 1.17% |
| Oct 5, 2026 | 475.21 | 475.21 | 475.21 | 475.21 | 475.21 | 1.31% |
| Oct 2, 2026 | 469.05 | 469.05 | 469.05 | 469.05 | 469.05 | 1.42% |
| Oct 1, 2026 | 462.49 | 462.49 | 462.49 | 462.49 | 462.49 | 0.36% |
| Sep 30, 2026 | 460.85 | 460.85 | 460.85 | 460.85 | 460.85 | -0.49% |
| Sep 29, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | -0.36% |
| Sep 28, 2026 | 464.77 | 464.77 | 464.77 | 464.77 | 464.77 | -1.56% |
| Sep 25, 2026 | 472.12 | 472.12 | 472.12 | 472.12 | 472.12 | 0.97% |
| Sep 24, 2026 | 467.59 | 467.59 | 467.59 | 467.59 | 467.59 | -0.07% |
| Sep 23, 2026 | 467.91 | 467.91 | 467.91 | 467.91 | 467.91 | -1.52% |
| Sep 22, 2026 | 475.14 | 475.14 | 475.14 | 475.14 | 475.14 | -0.02% |
| Sep 21, 2026 | 475.24 | 475.24 | 475.24 | 475.24 | 475.24 | 2.97% |
| Sep 18, 2026 | 461.52 | 461.52 | 461.52 | 461.52 | 461.52 | 0.29% |
| Sep 17, 2026 | 460.18 | 460.18 | 460.18 | 460.18 | 460.18 | 2.26% |
| Sep 16, 2026 | 450.03 | 450.03 | 450.03 | 450.03 | 450.03 | -0.91% |
| Sep 15, 2026 | 454.15 | 454.15 | 454.15 | 454.15 | 454.15 | -0.88% |
| Sep 14, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | -0.99% |
| Sep 11, 2026 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | 1.68% |
| Sep 10, 2026 | 455.12 | 455.12 | 455.12 | 455.12 | 455.12 | -1.17% |
| Sep 9, 2026 | 460.51 | 460.51 | 460.51 | 460.51 | 460.51 | -0.98% |
| Sep 8, 2026 | 465.06 | 465.06 | 465.06 | 465.06 | 465.06 | -1.16% |
| Sep 4, 2026 | 470.51 | 470.51 | 470.51 | 470.51 | 470.51 | -0.80% |
| Sep 3, 2026 | 474.31 | 474.31 | 474.31 | 474.31 | 474.31 | 2.10% |
| Sep 2, 2026 | 464.56 | 464.56 | 464.56 | 464.56 | 464.56 | 0.90% |
| Sep 1, 2026 | 460.43 | 460.43 | 460.43 | 460.43 | 460.43 | -1.42% |
| Aug 31, 2026 | 467.05 | 467.05 | 467.05 | 467.05 | 467.05 | -0.66% |
| Aug 28, 2026 | 470.16 | 470.16 | 470.16 | 470.16 | 470.16 | -0.53% |
| Aug 27, 2026 | 472.68 | 472.68 | 472.68 | 472.68 | 472.68 | 1.40% |
| 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% |