Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.19
-0.81 (-1.47%)
At close: Jun 25, 2026
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -1.47% |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.90% |
| Jun 23, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 6.59% |
| Jun 22, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.41% |
| Jun 18, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -4.87% |
| Jun 17, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 2.00% |
| Jun 16, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 3.80% |
| Jun 15, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -6.14% |
| Jun 12, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -1.26% |
| Jun 11, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -6.54% |
| Jun 10, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 3.99% |
| Jun 9, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 2.26% |
| Jun 8, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -3.16% |
| Jun 5, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 9.57% |
| Jun 4, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.09% |
| Jun 3, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.57% |
| Jun 2, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.95% |
| Jun 1, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -1.17% |
| May 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.69% |
| May 28, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.67% |
| May 27, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.21% |
| May 26, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -3.50% |
| May 22, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.77% |
| May 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.43% |
| May 20, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -3.30% |
| May 19, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 1.23% |
| May 18, 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 0.89% |
| May 15, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 3.09% |
| May 14, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.46% |
| May 13, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -2.11% |
| May 12, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 2.10% |
| May 11, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -0.61% |
| May 8, 2026 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | -4.67% |
| May 7, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.26% |
| May 6, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -4.07% |
| May 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.63% |
| May 4, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.42% |
| May 1, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -1.84% |
| Apr 30, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -1.94% |
| Apr 29, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -1.14% |
| Apr 28, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 2.04% |
| Apr 27, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.16% |
| Apr 24, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -3.81% |
| Apr 23, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 1.16% |
| Apr 22, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -3.63% |
| Apr 21, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.84% |
| Apr 20, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.64% |
| Apr 17, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -2.55% |
| Apr 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.94% |
| Apr 15, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -2.80% |