Rydex Inverse NASDAQ-100 2x Strategy H (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.74
+0.41 (0.45%)
Sep 17, 2025, 4:00 PM EDT

RYVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 17, 202590.7490.7490.7490.7490.740.45%
Sep 16, 202590.3390.3390.3390.3390.330.19%
Sep 15, 202590.1690.1690.1690.1690.16-1.65%
Sep 12, 202591.6791.6791.6791.6791.67-0.74%
Sep 11, 202592.3592.3592.3592.3592.35-1.17%
Sep 10, 202593.4493.4493.4493.4493.44-0.04%
Sep 9, 202593.4893.4893.4893.4893.48-0.62%
Sep 8, 202594.0694.0694.0694.0694.06-0.90%
Sep 5, 202594.9194.9194.9194.9194.91-0.09%
Sep 4, 202595.0095.0095.0095.0095.00-1.85%
Sep 3, 202596.7996.7996.7996.7996.79-1.55%
Sep 2, 202598.3198.3198.3198.3198.311.62%
Aug 29, 202596.7496.7496.7496.7496.742.53%
Aug 28, 202594.3594.3594.3594.3594.35-1.14%
Aug 27, 202595.4495.4495.4495.4495.44-0.24%
Aug 26, 202595.6795.6795.6795.6795.67-0.86%
Aug 25, 202596.5096.5096.5096.5096.500.65%
Aug 22, 202595.8895.8895.8895.8895.88-2.98%
Aug 21, 202598.8398.8398.8398.8398.830.93%
Aug 20, 202597.9297.9297.9297.9297.921.16%
Aug 19, 202596.8096.8096.8096.8096.802.79%
Aug 18, 202594.1794.1794.1794.1794.170.03%
Aug 15, 202594.1494.1494.1494.1494.141.07%
Aug 14, 202593.1493.1493.1493.1493.140.17%
Aug 13, 202592.9892.9892.9892.9892.98-0.05%
Aug 12, 202593.0393.0393.0393.0393.03-2.61%
Aug 11, 202595.5295.5295.5295.5295.520.72%
Aug 8, 202594.8494.8494.8494.8494.84-1.81%
Aug 7, 202596.5996.5996.5996.5996.59-0.61%
Aug 6, 202597.1897.1897.1897.1897.18-2.54%
Aug 5, 202599.7199.7199.7199.7199.711.49%
Aug 4, 202598.2598.2598.2598.2598.25-3.68%
Aug 1, 2025102.00102.00102.00102.00102.004.02%
Jul 31, 202598.0698.0698.0698.0698.061.10%
Jul 30, 202596.9996.9996.9996.9996.99-0.27%
Jul 29, 202597.2597.2597.2597.2597.250.41%
Jul 28, 202596.8596.8596.8596.8596.85-0.66%
Jul 25, 202597.4997.4997.4997.4997.49-0.37%
Jul 24, 202597.8597.8597.8597.8597.85-0.46%
Jul 23, 202598.3098.3098.3098.3098.30-0.84%
Jul 22, 202599.1399.1399.1399.1399.131.04%
Jul 21, 202598.1198.1198.1198.1198.11-0.96%
Jul 18, 202599.0699.0699.0699.0699.060.24%
Jul 17, 202598.8298.8298.8298.8298.82-1.50%
Jul 16, 2025100.32100.32100.32100.32100.32-0.17%
Jul 15, 2025100.49100.49100.49100.49100.49-0.21%
Jul 14, 2025100.70100.70100.70100.70100.70-0.63%
Jul 11, 2025101.34101.34101.34101.34101.340.53%
Jul 10, 2025100.81100.81100.81100.81100.810.34%
Jul 9, 2025100.47100.47100.47100.47100.47-1.40%