Rydex Inverse S&P 500 2x Strategy Fund - H-Class (RYTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.67
-1.64 (-2.04%)
Mar 16, 2026, 9:30 AM EST
RYTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | -0.48% |
| Mar 16, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | -2.04% |
| Mar 13, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 1.22% |
| Mar 12, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 3.12% |
| Mar 11, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.21% |
| Mar 10, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.42% |
| Mar 9, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -1.70% |
| Mar 6, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 2.71% |
| Mar 5, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 1.16% |
| Mar 4, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | -1.50% |
| Mar 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.00% |
| Mar 2, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.04% |
| Feb 27, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.03% |
| Feb 26, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.10% |
| Feb 25, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -1.55% |
| Feb 24, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.49% |
| Feb 23, 2026 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 2.13% |
| Feb 20, 2026 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | -1.34% |
| Feb 19, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 0.55% |
| Feb 18, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -1.07% |
| 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% |