Rydex Inverse NASDAQ-100® 2x Strategy Fund Class H (RYVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.09
+0.90 (0.60%)
Mar 11, 2025, 5:00 PM EST
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | -2.22% |
| Mar 11, 2025 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 0.60% |
| Mar 10, 2025 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 7.59% |
| Mar 7, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | -1.40% |
| Mar 6, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 5.56% |
| Mar 5, 2025 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | -2.66% |
| Mar 4, 2025 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | 0.75% |
| Mar 3, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 4.41% |
| Feb 28, 2025 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | -3.14% |
| Feb 27, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 5.54% |
| Feb 26, 2025 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | -0.40% |
| Feb 25, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 2.51% |
| Feb 24, 2025 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 2.44% |
| Feb 21, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 4.17% |
| Feb 20, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 1.03% |
| Feb 19, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.09% |
| Feb 18, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.43% |
| Feb 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.68% |
| Feb 13, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -2.81% |
| Feb 12, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.16% |
| Feb 11, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.58% |
| Feb 10, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -2.43% |
| Feb 7, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 2.66% |
| Feb 6, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.99% |
| Feb 5, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.90% |
| Feb 4, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -2.46% |
| Feb 3, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 1.70% |
| Jan 31, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.41% |
| Jan 30, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.88% |
| Jan 29, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.48% |
| Jan 28, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -3.05% |
| Jan 27, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 5.98% |
| Jan 24, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 1.18% |
| Jan 23, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.42% |
| Jan 22, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -2.61% |
| Jan 21, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.13% |
| Jan 17, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -3.27% |
| Jan 16, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 1.42% |
| Jan 15, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -4.31% |
| Jan 14, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.23% |
| Jan 13, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.69% |
| Jan 10, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | 3.23% |
| Jan 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 7, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.59% |
| Jan 6, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -2.15% |
| Jan 3, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -3.32% |
| Jan 2, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.39% |
| Dec 31, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 1.81% |
| Dec 30, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 2.51% |
| Dec 27, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 2.83% |