Rydex Inverse S&P 500 Strategy Fund Class H (RYUHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.34
+0.98 (1.12%)
At close: Dec 12, 2025
RYUHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 1.12% |
| Dec 11, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.21% |
| Dec 10, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -0.65% |
| Dec 9, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 0.10% |
| Dec 8, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.33% |
| Dec 5, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -0.14% |
| Dec 4, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.08% |
| Dec 3, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -0.31% |
| Dec 2, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | -0.18% |
| Dec 1, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.50% |
| Nov 28, 2025 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | -0.49% |
| Nov 26, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.66% |
| Nov 25, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | -0.91% |
| Nov 24, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | -1.48% |
| Nov 21, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.95% |
| Nov 20, 2025 | 91.97 | 91.97 | 91.97 | 91.97 | 91.97 | 1.57% |
| Nov 19, 2025 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | -0.39% |
| Nov 18, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.84% |
| Nov 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 0.95% |
| Nov 14, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 0.08% |
| Nov 13, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 1.66% |
| Nov 12, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -0.05% |
| Nov 11, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.20% |
| Nov 10, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | -1.51% |
| Nov 7, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | -0.08% |
| Nov 6, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 1.13% |
| Nov 5, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.34% |
| Nov 4, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 1.17% |
| Nov 3, 2025 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | -0.15% |
| Oct 31, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.22% |
| Oct 30, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 1.02% |
| Oct 29, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.01% |
| Oct 28, 2025 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | -0.21% |
| Oct 27, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -1.20% |
| Oct 24, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.74% |
| Oct 23, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.57% |
| Oct 22, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 0.54% |
| Oct 21, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.02% |
| Oct 20, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -1.03% |
| Oct 17, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -0.50% |
| Oct 16, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 0.67% |
| Oct 15, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -0.41% |
| Oct 14, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | 0.19% |
| Oct 13, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.52% |
| Oct 10, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | 2.74% |
| Oct 9, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.29% |
| Oct 8, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | -0.56% |
| Oct 7, 2025 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 0.38% |
| Oct 6, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -0.33% |
| Oct 3, 2025 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | 0.02% |