Rydex Inverse NASDAQ-100® 2x Strategy Fund Class H (RYVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
110.71
-0.59 (-0.53%)
Jun 4, 2025, 4:00 PM EDT
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | -1.92% |
| Jun 5, 2025 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 1.64% |
| Jun 4, 2025 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | -0.53% |
| Jun 3, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -1.56% |
| Jun 2, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -1.39% |
| May 30, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.30% |
| May 29, 2025 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | -0.40% |
| May 28, 2025 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | 0.93% |
| May 27, 2025 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | -4.77% |
| May 23, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 1.96% |
| May 22, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | -0.28% |
| May 21, 2025 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | 2.72% |
| May 20, 2025 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | 0.77% |
| May 19, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.15% |
| May 16, 2025 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | -0.83% |
| May 15, 2025 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | -0.17% |
| May 14, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | -1.14% |
| May 13, 2025 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | -3.11% |
| May 12, 2025 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | -8.06% |
| May 9, 2025 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | 0.12% |
| May 8, 2025 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | -1.94% |
| May 7, 2025 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | -0.76% |
| May 6, 2025 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 1.81% |
| May 5, 2025 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | 1.34% |
| May 2, 2025 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | -3.10% |
| May 1, 2025 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | -2.19% |
| Apr 30, 2025 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | -0.20% |
| Apr 29, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -1.20% |
| Apr 28, 2025 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | 0.11% |
| Apr 25, 2025 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | -2.19% |
| Apr 24, 2025 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | -5.57% |
| Apr 23, 2025 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | -4.52% |
| Apr 22, 2025 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | -5.21% |
| Apr 21, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 4.93% |
| Apr 17, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0.09% |
| Apr 16, 2025 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | 6.11% |
| Apr 15, 2025 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | -0.34% |
| Apr 14, 2025 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | -1.05% |
| Apr 11, 2025 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | -3.71% |
| Apr 10, 2025 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | 8.47% |
| Apr 9, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -23.98% |
| Apr 8, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 3.99% |
| Apr 7, 2025 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | -0.31% |
| Apr 4, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | 12.21% |
| Apr 3, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 10.82% |
| Apr 2, 2025 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | -1.47% |
| Apr 1, 2025 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -1.60% |
| Mar 31, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | 0.08% |
| Mar 28, 2025 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | 5.36% |
| Mar 27, 2025 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | 1.19% |