Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.45
-1.22 (-2.27%)
Aug 7, 2026, 4:00 PM EST
RYVNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2026 | 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% |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.90% |
| Jun 23, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 6.59% |
| Jun 22, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.41% |
| Jun 18, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -4.87% |
| Jun 17, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 2.00% |
| Jun 16, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 3.80% |
| Jun 15, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -6.14% |
| Jun 12, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -1.26% |
| Jun 11, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -6.54% |
| Jun 10, 2026 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 3.99% |
| Jun 9, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 2.26% |
| Jun 8, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -3.16% |
| Jun 5, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 9.57% |
| Jun 4, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 1.09% |
| Jun 3, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.57% |
| Jun 2, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.95% |
| Jun 1, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -1.17% |
| May 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.69% |
| May 28, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.67% |