Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.84
+2.66 (5.10%)
At close: Oct 16, 2026
RYVNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 4.07% |
| Oct 13, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.66% |
| Oct 12, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.39% |
| Oct 9, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.87% |
| Oct 8, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 2.85% |
| Oct 7, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.42% |
| Oct 6, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.93% |
| Oct 5, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.71% |
| Oct 2, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.97% |
| Oct 1, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.57% |
| Sep 30, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.63% |
| Sep 29, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.37% |
| Sep 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.08% |
| Sep 25, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.66% |
| Sep 24, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.02% |
| Sep 23, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.70% |
| Sep 22, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.61% |
| Sep 21, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -5.61% |
| Sep 18, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.26% |
| Sep 17, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -3.42% |
| Sep 16, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.02% |
| Sep 15, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.32% |
| Sep 14, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 2.51% |
| Sep 11, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -1.75% |
| Sep 10, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 2.16% |
| Sep 9, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.62% |
| Sep 8, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.28% |
| Sep 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.30% |
| 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% |