Skip to main content
logo
Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.35
+2.20 (2.82%)
At close: Feb 5, 2026

RYVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 5, 202680.3580.3580.3580.3580.352.82%
Feb 4, 202678.1578.1578.1578.1578.153.55%
Feb 3, 202675.4775.4775.4775.4775.473.16%
Feb 2, 202673.1673.1673.1673.1673.16-1.39%
Jan 30, 202674.1974.1974.1974.1974.192.67%
Jan 29, 202672.2672.2672.2672.2672.261.09%
Jan 28, 202671.4871.4871.4871.4871.48-0.58%
Jan 27, 202671.9071.9071.9071.9071.90-1.76%
Jan 26, 202673.1973.1973.1973.1973.19-0.80%
Jan 23, 202673.7873.7873.7873.7873.78-0.62%
Jan 22, 202674.2474.2474.2474.2474.24-1.50%
Jan 21, 202675.3775.3775.3775.3775.37-2.65%
Jan 20, 202677.4277.4277.4277.4277.424.26%
Jan 16, 202674.2674.2674.2674.2674.260.24%
Jan 15, 202674.0874.0874.0874.0874.08-0.62%
Jan 14, 202674.5474.5474.5474.5474.542.14%
Jan 13, 202672.9872.9872.9872.9872.980.37%
Jan 12, 202672.7172.7172.7172.7172.71-0.14%
Jan 9, 202672.8172.8172.8172.8172.81-1.95%
Jan 8, 202674.2674.2674.2674.2674.261.17%
Jan 7, 202673.4073.4073.4073.4073.40-0.12%
Jan 6, 202673.4973.4973.4973.4973.49-1.82%
Jan 5, 202674.8574.8574.8574.8574.85-1.54%
Jan 2, 202676.0276.0276.0276.0276.020.48%
Dec 31, 202575.6675.6675.6675.6675.661.73%
Dec 30, 202574.3774.3774.3774.3774.370.50%
Dec 29, 202574.0074.0074.0074.0074.000.97%
Dec 26, 202573.2973.2973.2973.2973.290.14%
Dec 24, 202573.1973.1973.1973.1973.19-0.50%
Dec 23, 202573.5673.5673.5673.5673.56-0.96%
Dec 22, 202574.2774.2774.2774.2774.27-0.85%
Dec 19, 202574.9174.9174.9174.9174.91-2.56%
Dec 18, 202576.8876.8876.8876.8876.88-2.93%
Dec 17, 202579.2079.2079.2079.2079.203.84%
Dec 16, 202576.2776.2776.2776.2776.27-9.85%
Dec 15, 202576.5776.5776.5784.6076.561.03%
Dec 12, 202575.7975.7975.7983.7475.793.91%
Dec 11, 202572.9472.9472.9480.5972.940.70%
Dec 10, 202572.4372.4372.4380.0372.43-0.79%
Dec 9, 202573.0173.0173.0180.6773.01-0.27%
Dec 8, 202573.2173.2173.2180.8973.210.50%
Dec 5, 202572.8572.8572.8580.4972.85-0.79%
Dec 4, 202573.4273.4273.4281.1373.420.22%
Dec 3, 202573.2673.2673.2680.9573.26-0.39%
Dec 2, 202573.5573.5573.5581.2773.55-1.61%
Dec 1, 202574.7674.7674.7682.6074.750.73%
Nov 28, 202574.2174.2174.2182.0074.21-1.49%
Nov 26, 202575.3375.3375.3383.2475.33-1.71%
Nov 25, 202576.6576.6576.6584.6976.65-1.17%
Nov 24, 202577.5577.5577.5585.6977.55-5.14%