Rydex Inverse S&P 500 2x Strategy H (RYTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.46
+1.04 (1.26%)
Oct 16, 2025, 4:00 PM EDT
RYTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | 1.26% |
| Oct 15, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.78% |
| Oct 14, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.33% |
| Oct 13, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -3.07% |
| Oct 10, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 5.48% |
| Oct 9, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.57% |
| Oct 8, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -1.07% |
| Oct 7, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.77% |
| Oct 6, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.68% |
| Oct 3, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.04% |
| Oct 2, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -0.12% |
| Oct 1, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | -0.68% |
| Sep 30, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.79% |
| Sep 29, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.48% |
| Sep 26, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.11% |
| Sep 25, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.01% |
| Sep 24, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.62% |
| Sep 23, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.13% |
| Sep 22, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | -0.85% |
| Sep 19, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.90% |
| Sep 18, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.93% |
| Sep 17, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.23% |
| Sep 16, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.29% |
| Sep 15, 2025 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.91% |
| Sep 12, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.14% |
| Sep 11, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -1.66% |
| Sep 10, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -0.57% |
| Sep 9, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -0.50% |
| Sep 8, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -0.39% |
| Sep 5, 2025 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | 0.67% |
| Sep 4, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | -1.64% |
| Sep 3, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.99% |
| Sep 2, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 1.42% |
| Aug 29, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 1.35% |
| Aug 28, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.61% |
| Aug 27, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -0.45% |
| Aug 26, 2025 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -0.80% |
| Aug 25, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.89% |
| Aug 22, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -2.97% |
| Aug 21, 2025 | 89.64 | 89.64 | 89.64 | 89.64 | 89.64 | 0.81% |
| Aug 20, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 0.52% |
| Aug 19, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | 1.18% |
| Aug 18, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.07% |
| Aug 15, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | 0.61% |
| Aug 14, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | -0.03% |
| Aug 13, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.62% |
| Aug 12, 2025 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | -2.23% |
| Aug 11, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.53% |
| Aug 8, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | -1.50% |
| Aug 7, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | 0.19% |