Rydex Inverse S&P 500 2x Strategy Fund Class H (RYTPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
91.43
-1.48 (-1.59%)
Jul 3, 2025, 4:00 PM EDT
RYTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -1.59% |
| Jul 2, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | -0.92% |
| Jul 1, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 0.25% |
| Jun 30, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.98% |
| Jun 27, 2025 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | -0.97% |
| Jun 26, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -1.58% |
| Jun 25, 2025 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 0.02% |
| Jun 24, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -2.19% |
| Jun 23, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | -1.89% |
| Jun 20, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 0.53% |
| Jun 18, 2025 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | 0.11% |
| Jun 17, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 1.70% |
| Jun 16, 2025 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | -1.87% |
| Jun 13, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 2.32% |
| Jun 12, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -0.74% |
| Jun 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.58% |
| Jun 10, 2025 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | -1.10% |
| Jun 9, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | -0.14% |
| Jun 6, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | -1.99% |
| Jun 5, 2025 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | 1.06% |
| Jun 4, 2025 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | 0.03% |
| Jun 3, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | -1.14% |
| Jun 2, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -0.84% |
| May 30, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.12% |
| May 29, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | -0.76% |
| May 28, 2025 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | 1.15% |
| May 27, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -4.09% |
| May 23, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 1.43% |
| May 22, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.10% |
| May 21, 2025 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 3.26% |
| May 20, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | 0.77% |
| May 19, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -0.16% |
| May 16, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | -1.37% |
| May 15, 2025 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -0.85% |
| May 14, 2025 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | -0.19% |
| May 13, 2025 | 103.39 | 103.39 | 103.39 | 103.39 | 103.39 | -1.41% |
| May 12, 2025 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | -6.47% |
| May 9, 2025 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | 0.19% |
| May 8, 2025 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | -1.13% |
| May 7, 2025 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.83% |
| May 6, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 1.58% |
| May 5, 2025 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | 1.31% |
| May 2, 2025 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | -2.89% |
| May 1, 2025 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -1.22% |
| Apr 30, 2025 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | -0.28% |
| Apr 29, 2025 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | -1.13% |
| Apr 28, 2025 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | -0.06% |
| Apr 25, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | -1.42% |
| Apr 24, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -4.03% |
| Apr 23, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -3.31% |