Rydex Inverse S&P 500 2x Strategy H (RYTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.23
+0.12 (0.14%)
Sep 12, 2025, 4:00 PM EDT
RYTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | -1.42% |
| Aug 5, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | 0.99% |
| Aug 4, 2025 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -2.91% |
| Aug 1, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 3.28% |
| Jul 31, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.77% |
| Jul 30, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.28% |
| Jul 29, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.59% |
| Jul 28, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.03% |
| Jul 25, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.75% |
| Jul 24, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | -0.11% |
| Jul 23, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -1.54% |
| Jul 22, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | -0.10% |
| Jul 21, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | -0.23% |
| Jul 18, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.10% |
| Jul 17, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -1.06% |
| Jul 16, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | -0.60% |
| Jul 15, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.82% |
| Jul 14, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.24% |
| Jul 11, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.74% |
| Jul 10, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.54% |
| Jul 9, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -1.18% |
| Jul 8, 2025 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | 0.17% |
| Jul 7, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 1.63% |
| Jul 3, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -1.59% |