Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.17
-0.35 (-0.64%)
At close: Sep 3, 2026
RYVNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -2.31% |
| Sep 2, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.44% |
| Sep 1, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 2.32% |
| Aug 31, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.15% |
| Aug 28, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.46% |
| Aug 27, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -2.81% |
| Aug 26, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.07% |
| Aug 25, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.27% |
| Aug 24, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.98% |
| Aug 21, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.59% |
| Aug 20, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 1.46% |
| Aug 19, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.45% |
| Aug 18, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 3.41% |
| Aug 17, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.37% |
| Aug 14, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.33% |
| Aug 13, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -2.23% |
| Aug 12, 2026 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.54% |
| Aug 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.70% |
| Aug 10, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.72% |
| Aug 7, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -2.27% |
| Aug 6, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.79% |
| Aug 5, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 1.68% |
| Aug 4, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -6.73% |
| Aug 3, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -3.65% |
| Jul 31, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -1.22% |
| Jul 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -6.50% |
| Jul 29, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 4.11% |
| Jul 28, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 2.00% |
| Jul 27, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 0.69% |
| Jul 24, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 2.36% |
| Jul 23, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 3.78% |
| Jul 22, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 1.04% |
| Jul 21, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -3.83% |
| Jul 20, 2026 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | -0.07% |
| Jul 17, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 3.06% |
| Jul 16, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 3.27% |
| Jul 15, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.54% |
| Jul 14, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -2.18% |
| Jul 13, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 3.80% |
| Jul 10, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.59% |
| Jul 9, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -3.23% |
| Jul 8, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.51% |
| Jul 7, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 3.56% |
| Jul 6, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -2.55% |
| Jul 2, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 3.36% |
| Jul 1, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 3.09% |
| Jun 30, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -3.36% |
| Jun 29, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -4.49% |
| Jun 26, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 2.29% |
| Jun 25, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -1.47% |