Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.49
-0.64 (-0.79%)
At close: Dec 5, 2025
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | -0.79% |
| Dec 4, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.22% |
| Dec 3, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.39% |
| Dec 2, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | -1.61% |
| Dec 1, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.73% |
| Nov 28, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.49% |
| Nov 26, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.71% |
| Nov 25, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -1.17% |
| Nov 24, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -5.14% |
| Nov 21, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -1.46% |
| Nov 20, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | 4.72% |
| Nov 19, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -1.12% |
| Nov 18, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 2.41% |
| Nov 17, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 1.73% |
| Nov 14, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.05% |
| Nov 13, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 4.11% |
| Nov 12, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.16% |
| Nov 11, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.58% |
| Nov 10, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | -4.55% |
| Nov 7, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.66% |
| Nov 6, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 3.83% |
| Nov 5, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -1.41% |
| Nov 4, 2025 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | 4.16% |
| Nov 3, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.85% |
| Oct 31, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.93% |
| Oct 30, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 2.97% |
| Oct 29, 2025 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | -0.79% |
| Oct 28, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -1.44% |
| Oct 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.61% |
| Oct 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.98% |
| Oct 23, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -1.73% |
| Oct 22, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 2.00% |
| Oct 21, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.14% |
| Oct 20, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -2.55% |
| Oct 17, 2025 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | -1.22% |
| Oct 16, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.75% |
| Oct 15, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -1.35% |
| Oct 14, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 1.40% |
| Oct 13, 2025 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -4.31% |
| Oct 10, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | 7.07% |
| Oct 9, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 0.33% |
| Oct 8, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -2.35% |
| Oct 7, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 1.13% |
| Oct 6, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -1.51% |
| Oct 3, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 0.93% |
| Oct 2, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -0.71% |
| Oct 1, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.97% |
| Sep 30, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.53% |
| Sep 29, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.83% |
| Sep 26, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.79% |