Rydex Inverse S&P 500 2x Strategy Fund - H-Class (RYTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.61
+0.26 (0.33%)
At close: Dec 15, 2025
RYTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 2.34% |
| Dec 16, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -4.28% |
| Dec 15, 2025 | 75.73 | 75.73 | 75.73 | 79.61 | 75.73 | 0.33% |
| Dec 12, 2025 | 75.48 | 75.48 | 75.48 | 79.35 | 75.48 | 2.20% |
| Dec 11, 2025 | 73.86 | 73.86 | 73.86 | 77.64 | 73.86 | -0.42% |
| Dec 10, 2025 | 74.17 | 74.17 | 74.17 | 77.97 | 74.17 | -1.30% |
| Dec 9, 2025 | 75.15 | 75.15 | 75.15 | 79.00 | 75.15 | 0.18% |
| Dec 8, 2025 | 75.02 | 75.02 | 75.02 | 78.86 | 75.02 | 0.68% |
| Dec 5, 2025 | 74.51 | 74.51 | 74.51 | 78.33 | 74.51 | -0.31% |
| Dec 4, 2025 | 74.74 | 74.74 | 74.74 | 78.57 | 74.74 | -0.15% |
| Dec 3, 2025 | 74.86 | 74.86 | 74.86 | 78.69 | 74.86 | -0.62% |
| Dec 2, 2025 | 75.32 | 75.32 | 75.32 | 79.18 | 75.32 | -0.36% |
| Dec 1, 2025 | 75.60 | 75.60 | 75.60 | 79.47 | 75.60 | 1.04% |
| Nov 28, 2025 | 74.82 | 74.82 | 74.82 | 78.65 | 74.82 | -0.98% |
| Nov 26, 2025 | 75.56 | 75.56 | 75.56 | 79.43 | 75.56 | -1.33% |
| Nov 25, 2025 | 76.58 | 76.58 | 76.58 | 80.50 | 76.58 | -1.81% |
| Nov 24, 2025 | 77.99 | 77.99 | 77.99 | 81.98 | 77.99 | -2.98% |
| Nov 21, 2025 | 80.38 | 80.38 | 80.38 | 84.50 | 80.38 | -1.92% |
| Nov 20, 2025 | 81.95 | 81.95 | 81.95 | 86.15 | 81.95 | 3.12% |
| Nov 19, 2025 | 79.47 | 79.47 | 79.47 | 83.54 | 79.47 | -0.72% |
| Nov 18, 2025 | 80.05 | 80.05 | 80.05 | 84.15 | 80.05 | 1.68% |
| Nov 17, 2025 | 78.73 | 78.73 | 78.73 | 82.76 | 78.73 | 1.88% |
| Nov 14, 2025 | 77.27 | 77.27 | 77.27 | 81.23 | 77.27 | 0.14% |
| Nov 13, 2025 | 77.17 | 77.17 | 77.17 | 81.12 | 77.17 | 3.34% |
| Nov 12, 2025 | 74.68 | 74.68 | 74.68 | 78.50 | 74.68 | -0.10% |
| Nov 11, 2025 | 74.75 | 74.75 | 74.75 | 78.58 | 74.75 | -0.43% |
| Nov 10, 2025 | 75.08 | 75.08 | 75.08 | 78.92 | 75.07 | -3.05% |
| Nov 7, 2025 | 77.43 | 77.43 | 77.43 | 81.40 | 77.43 | -0.11% |
| Nov 6, 2025 | 77.52 | 77.52 | 77.52 | 81.49 | 77.52 | 2.25% |
| Nov 5, 2025 | 75.82 | 75.82 | 75.82 | 79.70 | 75.82 | -0.65% |
| Nov 4, 2025 | 76.31 | 76.31 | 76.31 | 80.22 | 76.31 | 2.39% |
| Nov 3, 2025 | 74.53 | 74.53 | 74.53 | 78.35 | 74.53 | -0.36% |
| Oct 31, 2025 | 74.80 | 74.80 | 74.80 | 78.63 | 74.80 | -0.51% |
| Oct 30, 2025 | 75.18 | 75.18 | 75.18 | 79.03 | 75.18 | 2.08% |
| Oct 29, 2025 | 73.65 | 73.65 | 73.65 | 77.42 | 73.65 | 0.04% |
| Oct 28, 2025 | 73.62 | 73.62 | 73.62 | 77.39 | 73.62 | -0.44% |
| Oct 27, 2025 | 73.94 | 73.94 | 73.94 | 77.73 | 73.94 | -2.41% |
| Oct 24, 2025 | 75.77 | 75.77 | 75.77 | 79.65 | 75.77 | -1.52% |
| Oct 23, 2025 | 76.94 | 76.94 | 76.94 | 80.88 | 76.94 | -1.14% |
| Oct 22, 2025 | 77.82 | 77.82 | 77.82 | 81.81 | 77.82 | 1.09% |
| Oct 21, 2025 | 76.99 | 76.99 | 76.99 | 80.93 | 76.99 | 0.02% |
| Oct 20, 2025 | 76.97 | 76.97 | 76.97 | 80.91 | 76.97 | -2.08% |
| Oct 17, 2025 | 78.60 | 78.60 | 78.60 | 82.63 | 78.60 | -0.99% |
| Oct 16, 2025 | 79.39 | 79.39 | 79.39 | 83.46 | 79.39 | 1.26% |
| Oct 15, 2025 | 78.40 | 78.40 | 78.40 | 82.42 | 78.40 | -0.78% |
| Oct 14, 2025 | 79.02 | 79.02 | 79.02 | 83.07 | 79.02 | 0.33% |
| Oct 13, 2025 | 78.77 | 78.77 | 78.77 | 82.80 | 78.77 | -3.07% |
| Oct 10, 2025 | 81.26 | 81.26 | 81.26 | 85.42 | 81.26 | 5.48% |
| Oct 9, 2025 | 77.03 | 77.03 | 77.03 | 80.98 | 77.03 | 0.57% |
| Oct 8, 2025 | 76.60 | 76.60 | 76.60 | 80.52 | 76.60 | -1.07% |