Skip to main content
logo
Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.63
0.00 (0.00%)
Mar 3, 2026, 9:30 AM EST

RYVNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 2, 202677.2277.2277.2277.2277.22-
Feb 27, 202677.2277.2277.2277.2277.22-0.48%
Feb 25, 202677.5977.5977.5977.5977.59-2.17%
Feb 24, 202679.3179.3179.3179.3179.312.47%
Feb 20, 202677.4077.4077.4077.4077.40-1.66%
Feb 19, 202678.7178.7178.7178.7178.710.78%
Feb 18, 202678.1078.1078.1078.1078.10-1.53%
Feb 17, 202679.3179.3179.3179.3179.310.25%
Feb 13, 202679.1179.1179.1179.1179.11-0.29%
Feb 12, 202679.3479.3479.3479.3479.344.09%
Feb 11, 202676.2276.2276.2276.2276.22-0.54%
Feb 10, 202676.6376.6376.6376.6376.631.08%
Feb 9, 202675.8175.8175.8175.8175.81-1.49%
Feb 6, 202676.9676.9676.9676.9676.96-4.22%
Feb 5, 202680.3580.3580.3580.3580.352.82%
Feb 4, 202678.1578.1578.1578.1578.153.55%
Feb 3, 202675.4775.4775.4775.4775.473.16%
Feb 2, 202673.1673.1673.1673.1673.16-1.39%
Jan 30, 202674.1974.1974.1974.1974.192.67%
Jan 29, 202672.2672.2672.2672.2672.261.09%
Jan 28, 202671.4871.4871.4871.4871.48-0.58%
Jan 27, 202671.9071.9071.9071.9071.90-1.76%
Jan 26, 202673.1973.1973.1973.1973.19-0.80%
Jan 23, 202673.7873.7873.7873.7873.78-0.62%
Jan 22, 202674.2474.2474.2474.2474.24-1.50%
Jan 21, 202675.3775.3775.3775.3775.37-2.65%
Jan 20, 202677.4277.4277.4277.4277.424.26%
Jan 16, 202674.2674.2674.2674.2674.260.24%
Jan 15, 202674.0874.0874.0874.0874.08-0.62%
Jan 14, 202674.5474.5474.5474.5474.542.14%
Jan 13, 202672.9872.9872.9872.9872.980.37%
Jan 12, 202672.7172.7172.7172.7172.71-0.14%
Jan 9, 202672.8172.8172.8172.8172.81-1.95%
Jan 8, 202674.2674.2674.2674.2674.261.17%
Jan 7, 202673.4073.4073.4073.4073.40-0.12%
Jan 6, 202673.4973.4973.4973.4973.49-1.82%
Jan 5, 202674.8574.8574.8574.8574.85-1.54%
Jan 2, 202676.0276.0276.0276.0276.020.48%
Dec 31, 202575.6675.6675.6675.6675.661.73%
Dec 30, 202574.3774.3774.3774.3774.370.50%
Dec 29, 202574.0074.0074.0074.0074.000.97%
Dec 26, 202573.2973.2973.2973.2973.290.14%
Dec 24, 202573.1973.1973.1973.1973.19-0.50%
Dec 23, 202573.5673.5673.5673.5673.56-0.96%
Dec 22, 202574.2774.2774.2774.2774.27-0.85%
Dec 19, 202574.9174.9174.9174.9174.91-2.56%
Dec 18, 202576.8876.8876.8876.8876.88-2.93%
Dec 17, 202579.2079.2079.2079.2079.203.84%
Dec 16, 202576.2776.2776.2776.2776.27-9.85%
Dec 15, 202576.5776.5776.5784.6076.561.03%