Rydex Inverse S&P 500 Strategy Fund Class H (RYUHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.99
+0.26 (0.31%)
At close: Feb 10, 2026
RYUHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 10, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.31% |
| Feb 9, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -0.45% |
| Feb 6, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | -1.90% |
| Feb 5, 2026 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 1.25% |
| Feb 4, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.52% |
| Feb 3, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.85% |
| Feb 2, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -0.50% |
| Jan 30, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.41% |
| Jan 29, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.19% |
| Jan 28, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.04% |
| Jan 27, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -0.39% |
| Jan 26, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | -0.49% |
| Jan 23, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.01% |
| Jan 22, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -0.51% |
| Jan 21, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | -1.13% |
| Jan 20, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 2.06% |
| Jan 16, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | 0.13% |
| Jan 15, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -0.24% |
| Jan 14, 2026 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | 0.50% |
| Jan 13, 2026 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | 0.22% |
| Jan 12, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | -0.14% |
| Jan 9, 2026 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | -0.60% |
| Jan 8, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.01% |
| Jan 7, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.36% |
| Jan 6, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.59% |
| Jan 5, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.61% |
| Jan 2, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.14% |
| Dec 31, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | 0.77% |
| Dec 30, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 0.15% |
| Dec 29, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | 0.37% |
| Dec 26, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | 0.05% |
| Dec 24, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.29% |
| Dec 23, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | -0.44% |
| Dec 22, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | -0.61% |
| Dec 19, 2025 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | -0.84% |
| Dec 18, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | -0.77% |
| Dec 17, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.16% |
| Dec 16, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -3.76% |
| Dec 15, 2025 | 84.86 | 84.86 | 84.86 | 88.48 | 84.86 | 0.16% |
| Dec 12, 2025 | 84.73 | 84.73 | 84.73 | 88.34 | 84.73 | 1.12% |
| Dec 11, 2025 | 83.79 | 83.79 | 83.79 | 87.36 | 83.79 | -0.21% |
| Dec 10, 2025 | 83.96 | 83.96 | 83.96 | 87.54 | 83.96 | -0.65% |
| Dec 9, 2025 | 84.51 | 84.51 | 84.51 | 88.11 | 84.51 | 0.10% |
| Dec 8, 2025 | 84.42 | 84.42 | 84.42 | 88.02 | 84.42 | 0.33% |
| Dec 5, 2025 | 84.14 | 84.14 | 84.14 | 87.73 | 84.14 | -0.14% |
| Dec 4, 2025 | 84.26 | 84.26 | 84.26 | 87.85 | 84.26 | -0.08% |
| Dec 3, 2025 | 84.33 | 84.33 | 84.33 | 87.92 | 84.32 | -0.31% |
| Dec 2, 2025 | 84.58 | 84.58 | 84.58 | 88.19 | 84.58 | -0.18% |
| Dec 1, 2025 | 84.74 | 84.74 | 84.74 | 88.35 | 84.74 | 0.50% |
| Nov 28, 2025 | 84.32 | 84.32 | 84.32 | 87.91 | 84.31 | -0.49% |