Rydex Inverse S&P 500 2x Strategy Fund - H-Class (RYTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.76
-0.15 (-0.20%)
Feb 17, 2026, 9:30 AM EST
RYTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | -0.20% |
| Feb 13, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -0.05% |
| Feb 12, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 3.14% |
| Feb 11, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | 0.03% |
| Feb 10, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 0.66% |
| Feb 9, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.91% |
| Feb 6, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -3.87% |
| Feb 5, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 2.48% |
| Feb 4, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 1.02% |
| Feb 3, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 1.71% |
| Feb 2, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -1.05% |
| Jan 30, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.88% |
| Jan 29, 2026 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | 0.33% |
| Jan 28, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.04% |
| Jan 27, 2026 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.80% |
| Jan 26, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | -0.99% |
| Jan 23, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| Jan 22, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -1.06% |
| Jan 21, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -2.28% |
| Jan 20, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 4.15% |
| Jan 16, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | 0.22% |
| Jan 15, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.49% |
| Jan 14, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 1.05% |
| Jan 13, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.41% |
| Jan 12, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -0.30% |
| Jan 9, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -1.23% |
| Jan 8, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.03% |
| Jan 7, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | 0.71% |
| Jan 6, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -1.20% |
| Jan 5, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | -1.26% |
| Jan 2, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.31% |
| Dec 31, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 1.52% |
| Dec 30, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.30% |
| Dec 29, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 0.72% |
| Dec 26, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.10% |
| Dec 24, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -0.61% |
| Dec 23, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -0.87% |
| Dec 22, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -1.22% |
| Dec 19, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -1.73% |
| Dec 18, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.55% |
| 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% |