Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.24
+3.40 (3.92%)
At close: Mar 27, 2026
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 3.92% |
| Mar 26, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 4.77% |
| Mar 25, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -1.33% |
| Mar 24, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 1.53% |
| Mar 23, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | -2.37% |
| Mar 20, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 3.80% |
| Mar 19, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.60% |
| Mar 18, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 2.92% |
| Mar 17, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.98% |
| Mar 16, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -2.25% |
| Mar 13, 2026 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | 1.28% |
| Mar 12, 2026 | 80.44 | 80.44 | 80.44 | 80.44 | 80.44 | 3.47% |
| Mar 11, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.03% |
| Mar 10, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | 0.09% |
| Mar 9, 2026 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | -2.61% |
| Mar 6, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 3.08% |
| Mar 5, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.60% |
| Mar 4, 2026 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -3.00% |
| Mar 3, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 2.16% |
| Mar 2, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -0.21% |
| Feb 27, 2026 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.74% |
| Feb 26, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 2.35% |
| Feb 25, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -2.76% |
| Feb 24, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -2.17% |
| Feb 23, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 2.47% |
| Feb 20, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.66% |
| Feb 19, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.78% |
| Feb 18, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.53% |
| Feb 17, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.25% |
| Feb 13, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.29% |
| Feb 12, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 4.09% |
| Feb 11, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -0.54% |
| Feb 10, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.08% |
| Feb 9, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.49% |
| Feb 6, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -4.22% |
| Feb 5, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 2.82% |
| Feb 4, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 3.55% |
| Feb 3, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 3.16% |
| Feb 2, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -1.39% |
| Jan 30, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 2.67% |
| Jan 29, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.09% |
| Jan 28, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | -0.58% |
| Jan 27, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -1.76% |
| Jan 26, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.80% |
| Jan 23, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -0.62% |
| Jan 22, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -1.50% |
| Jan 21, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -2.65% |
| Jan 20, 2026 | 77.42 | 77.42 | 77.42 | 77.42 | 77.42 | 4.26% |
| Jan 16, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.24% |
| Jan 15, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -0.62% |