Rydex Inverse NASDAQ-100® 2x Strategy Fund Class H (RYVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
132.73
-1.01 (-0.76%)
May 7, 2025, 4:00 PM EDT
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | -0.76% |
| May 6, 2025 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 1.81% |
| May 5, 2025 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | 1.34% |
| May 2, 2025 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | -3.10% |
| May 1, 2025 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | -2.19% |
| Apr 30, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | -0.20% |
| Apr 29, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -1.20% |
| Apr 28, 2025 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | 0.11% |
| Apr 25, 2025 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | -2.19% |
| Apr 24, 2025 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | -5.57% |
| Apr 23, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -4.52% |
| Apr 22, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | -5.21% |
| Apr 21, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 4.93% |
| Apr 17, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0.09% |
| Apr 16, 2025 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | 6.11% |
| Apr 15, 2025 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | -0.34% |
| Apr 14, 2025 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | -1.05% |
| Apr 11, 2025 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | -3.71% |
| Apr 10, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 8.47% |
| Apr 9, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -23.98% |
| Apr 8, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 3.99% |
| Apr 7, 2025 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | -0.31% |
| Apr 4, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 12.21% |
| Apr 3, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 10.82% |
| Apr 2, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -1.47% |
| Apr 1, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -1.60% |
| Mar 31, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | 0.08% |
| Mar 28, 2025 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | 5.36% |
| Mar 27, 2025 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | 1.19% |
| Mar 26, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 3.69% |
| Mar 25, 2025 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | -1.07% |
| Mar 24, 2025 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | -4.28% |
| Mar 21, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | -0.70% |
| Mar 20, 2025 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | 0.63% |
| Mar 19, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -2.58% |
| Mar 18, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | 3.33% |
| Mar 17, 2025 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | -1.09% |
| Mar 14, 2025 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | -4.89% |
| Mar 13, 2025 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | 3.78% |
| Mar 12, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | -2.22% |
| Mar 11, 2025 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 0.60% |
| Mar 10, 2025 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 7.59% |
| Mar 7, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | -1.40% |
| Mar 6, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 5.56% |
| Mar 5, 2025 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | -2.66% |
| Mar 4, 2025 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | 0.75% |
| Mar 3, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 4.41% |
| Feb 28, 2025 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | -3.14% |
| Feb 27, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 5.54% |
| Feb 26, 2025 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | -0.40% |