Rydex Inverse S&P 500® Strategy Fund Class H (RYUHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
101.53
-1.12 (-1.09%)
Mar 5, 2025, 4:00 PM EST
RYUHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 2.69% |
| Mar 7, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | -0.50% |
| Mar 6, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 1.79% |
| Mar 5, 2025 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | -1.09% |
| Mar 4, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 1.23% |
| Mar 3, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 1.78% |
| Feb 28, 2025 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | -1.53% |
| Feb 27, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 1.61% |
| Feb 26, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| Feb 25, 2025 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | 0.49% |
| Feb 24, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 0.50% |
| Feb 21, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 1.81% |
| Feb 20, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.41% |
| Feb 19, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | -0.21% |
| Feb 18, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | -0.21% |
| Feb 14, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.05% |
| Feb 13, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -1.02% |
| Feb 12, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.31% |
| Feb 11, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.05% |
| Feb 10, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -0.66% |
| Feb 7, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.03% |
| Feb 6, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.36% |
| Feb 5, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -0.36% |
| Feb 4, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.71% |
| Feb 3, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.77% |
| Jan 31, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 0.57% |
| Jan 30, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.51% |
| Jan 29, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 0.51% |
| Jan 28, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -0.92% |
| Jan 27, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 1.50% |
| Jan 24, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | 0.36% |
| Jan 23, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -0.52% |
| Jan 22, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.62% |
| Jan 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.86% |
| Jan 17, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.91% |
| Jan 16, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 0.25% |
| Jan 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.83% |
| Jan 14, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -0.10% |
| Jan 13, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -0.15% |
| Jan 10, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1.61% |
| Jan 8, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.10% |
| Jan 7, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 1.12% |
| Jan 6, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.56% |
| Jan 3, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | -1.20% |
| Jan 2, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.25% |
| Dec 31, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.45% |
| Dec 30, 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | 1.12% |
| Dec 27, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 1.18% |
| Dec 26, 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.05% |
| Dec 24, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -1.07% |