Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.78
+2.82 (5.23%)
At close: Oct 30, 2026
RYVNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 5.23% |
| Oct 29, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 2.78% |
| Oct 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.07% |
| Oct 27, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -2.55% |
| Oct 26, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -2.14% |
| Oct 23, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.11% |
| Oct 22, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 5.81% |
| Oct 21, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -2.21% |
| Oct 20, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.30% |
| Oct 19, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -2.32% |
| Oct 16, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 5.10% |
| Oct 15, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.13% |
| Oct 14, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 4.07% |
| Oct 13, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.66% |
| Oct 12, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 1.39% |
| Oct 9, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.87% |
| Oct 8, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 2.85% |
| Oct 7, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.42% |
| Oct 6, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.93% |
| Oct 5, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.71% |
| Oct 2, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.97% |
| Oct 1, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.57% |
| Sep 30, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.63% |
| Sep 29, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.37% |
| Sep 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.08% |
| Sep 25, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.66% |
| Sep 24, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.02% |
| Sep 23, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.70% |
| Sep 22, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.61% |
| Sep 21, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -5.61% |
| Sep 18, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.26% |
| Sep 17, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -3.42% |
| Sep 16, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.02% |
| Sep 15, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.32% |
| Sep 14, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 2.51% |
| Sep 11, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -1.75% |
| Sep 10, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 2.16% |
| Sep 9, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.62% |
| Sep 8, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.28% |
| Sep 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.30% |
| Sep 3, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -2.31% |
| Sep 2, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.44% |
| Sep 1, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 2.32% |
| Aug 31, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.15% |
| Aug 28, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.46% |
| Aug 27, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -2.81% |
| Aug 26, 2026 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.07% |
| Aug 25, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.27% |
| Aug 24, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.98% |
| Aug 21, 2026 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.59% |