Rydex Inverse NASDAQ-100 2x Strategy H (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.18
+1.22 (1.40%)
Oct 14, 2025, 4:00 PM EDT
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.90% |
| Sep 24, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.65% |
| Sep 23, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 1.50% |
| Sep 22, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -1.08% |
| Sep 19, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.30% |
| Sep 18, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -1.91% |
| Sep 17, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 0.45% |
| Sep 16, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 0.19% |
| Sep 15, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -1.65% |
| Sep 12, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | -0.74% |
| Sep 11, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -1.17% |
| Sep 10, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.04% |
| Sep 9, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.62% |
| Sep 8, 2025 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | -0.90% |
| Sep 5, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -0.09% |
| Sep 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.85% |
| Sep 3, 2025 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | -1.55% |
| Sep 2, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 1.62% |
| Aug 29, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | 2.53% |
| Aug 28, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.14% |
| Aug 27, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -0.24% |
| Aug 26, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | -0.86% |
| Aug 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.65% |
| Aug 22, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -2.98% |
| Aug 21, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | 0.93% |
| Aug 20, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 1.16% |
| Aug 19, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 2.79% |
| Aug 18, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.03% |
| Aug 15, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 1.07% |
| Aug 14, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.17% |
| Aug 13, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.05% |
| Aug 12, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -2.61% |
| Aug 11, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.72% |
| Aug 8, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -1.81% |
| Aug 7, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -0.61% |
| Aug 6, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -2.54% |