Rydex Inverse NASDAQ-100 2x Strategy H (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.31
+1.57 (1.62%)
Sep 2, 2025, 9:30 AM EDT
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 1.62% |
| Aug 29, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | 2.53% |
| Aug 28, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.14% |
| Aug 27, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -0.24% |
| Aug 26, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | -0.86% |
| Aug 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.65% |
| Aug 22, 2025 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | -2.98% |
| Aug 21, 2025 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | 0.93% |
| Aug 20, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 1.16% |
| Aug 19, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 2.79% |
| Aug 18, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.03% |
| Aug 15, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 1.07% |
| Aug 14, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.17% |
| Aug 13, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.05% |
| Aug 12, 2025 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | -2.61% |
| Aug 11, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 0.72% |
| Aug 8, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -1.81% |
| Aug 7, 2025 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | -0.61% |
| Aug 6, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -2.54% |
| Aug 5, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 1.49% |
| Aug 4, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -3.68% |
| Aug 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.02% |
| Jul 31, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 1.10% |
| Jul 30, 2025 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | -0.27% |
| Jul 29, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | 0.41% |
| Jul 28, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | -0.66% |
| Jul 25, 2025 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | -0.37% |
| Jul 24, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.46% |
| Jul 23, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | -0.84% |
| Jul 22, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | 1.04% |
| Jul 21, 2025 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | -0.96% |
| Jul 18, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 0.24% |
| Jul 17, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | -1.50% |
| Jul 16, 2025 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | -0.17% |
| Jul 15, 2025 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | -0.21% |
| Jul 14, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | -0.63% |
| Jul 11, 2025 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | 0.53% |
| Jul 10, 2025 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 0.34% |
| Jul 9, 2025 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | -1.40% |
| Jul 8, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -0.10% |
| Jul 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.60% |
| Jul 3, 2025 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | -1.87% |
| Jul 2, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.42% |
| Jul 1, 2025 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | 1.80% |
| Jun 30, 2025 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | -1.24% |
| Jun 27, 2025 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | -0.69% |
| Jun 26, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | -1.85% |
| Jun 25, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.40% |
| Jun 24, 2025 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | -3.02% |
| Jun 23, 2025 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | -2.10% |