Rydex Inverse Nasdaq-100 2x Strategy Fund - H-Class (RYVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.29
+0.10 (0.14%)
At close: Dec 26, 2025
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.97% |
| Dec 26, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.14% |
| Dec 24, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | -0.50% |
| Dec 23, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -0.96% |
| Dec 22, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -0.85% |
| Dec 19, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -2.56% |
| Dec 18, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -2.93% |
| Dec 17, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 3.84% |
| Dec 16, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -9.85% |
| Dec 15, 2025 | 76.57 | 76.57 | 76.57 | 84.60 | 76.56 | 1.03% |
| Dec 12, 2025 | 75.79 | 75.79 | 75.79 | 83.74 | 75.79 | 3.91% |
| Dec 11, 2025 | 72.94 | 72.94 | 72.94 | 80.59 | 72.94 | 0.70% |
| Dec 10, 2025 | 72.43 | 72.43 | 72.43 | 80.03 | 72.43 | -0.79% |
| Dec 9, 2025 | 73.01 | 73.01 | 73.01 | 80.67 | 73.01 | -0.27% |
| Dec 8, 2025 | 73.21 | 73.21 | 73.21 | 80.89 | 73.21 | 0.50% |
| Dec 5, 2025 | 72.85 | 72.85 | 72.85 | 80.49 | 72.85 | -0.79% |
| Dec 4, 2025 | 73.42 | 73.42 | 73.42 | 81.13 | 73.42 | 0.22% |
| Dec 3, 2025 | 73.26 | 73.26 | 73.26 | 80.95 | 73.26 | -0.39% |
| Dec 2, 2025 | 73.55 | 73.55 | 73.55 | 81.27 | 73.55 | -1.61% |
| Dec 1, 2025 | 74.76 | 74.76 | 74.76 | 82.60 | 74.75 | 0.73% |
| Nov 28, 2025 | 74.21 | 74.21 | 74.21 | 82.00 | 74.21 | -1.49% |
| Nov 26, 2025 | 75.33 | 75.33 | 75.33 | 83.24 | 75.33 | -1.71% |
| Nov 25, 2025 | 76.65 | 76.65 | 76.65 | 84.69 | 76.65 | -1.17% |
| Nov 24, 2025 | 77.55 | 77.55 | 77.55 | 85.69 | 77.55 | -5.14% |
| Nov 21, 2025 | 81.75 | 81.75 | 81.75 | 90.33 | 81.75 | -1.46% |
| Nov 20, 2025 | 82.96 | 82.96 | 82.96 | 91.67 | 82.96 | 4.72% |
| Nov 19, 2025 | 79.23 | 79.23 | 79.23 | 87.54 | 79.23 | -1.12% |
| Nov 18, 2025 | 80.12 | 80.12 | 80.12 | 88.53 | 80.12 | 2.41% |
| Nov 17, 2025 | 78.24 | 78.24 | 78.24 | 86.45 | 78.24 | 1.73% |
| Nov 14, 2025 | 76.91 | 76.91 | 76.91 | 84.98 | 76.91 | -0.05% |
| Nov 13, 2025 | 76.95 | 76.95 | 76.95 | 85.02 | 76.94 | 4.11% |
| Nov 12, 2025 | 73.90 | 73.90 | 73.90 | 81.66 | 73.90 | 0.16% |
| Nov 11, 2025 | 73.79 | 73.79 | 73.79 | 81.53 | 73.79 | 0.58% |
| Nov 10, 2025 | 73.36 | 73.36 | 73.36 | 81.06 | 73.36 | -4.55% |
| Nov 7, 2025 | 76.85 | 76.85 | 76.85 | 84.92 | 76.85 | 0.66% |
| Nov 6, 2025 | 76.35 | 76.35 | 76.35 | 84.36 | 76.35 | 3.83% |
| Nov 5, 2025 | 73.53 | 73.53 | 73.53 | 81.25 | 73.53 | -1.41% |
| Nov 4, 2025 | 74.58 | 74.58 | 74.58 | 82.41 | 74.58 | 4.16% |
| Nov 3, 2025 | 71.61 | 71.61 | 71.61 | 79.12 | 71.61 | -0.85% |
| Oct 31, 2025 | 72.22 | 72.22 | 72.22 | 79.80 | 72.22 | -0.93% |
| Oct 30, 2025 | 72.90 | 72.90 | 72.90 | 80.55 | 72.90 | 2.97% |
| Oct 29, 2025 | 70.80 | 70.80 | 70.80 | 78.23 | 70.80 | -0.79% |
| Oct 28, 2025 | 71.36 | 71.36 | 71.36 | 78.85 | 71.36 | -1.44% |
| Oct 27, 2025 | 72.40 | 72.40 | 72.40 | 80.00 | 72.40 | -3.61% |
| Oct 24, 2025 | 75.12 | 75.12 | 75.12 | 83.00 | 75.12 | -1.98% |
| Oct 23, 2025 | 76.64 | 76.64 | 76.64 | 84.68 | 76.64 | -1.73% |
| Oct 22, 2025 | 77.99 | 77.99 | 77.99 | 86.17 | 77.99 | 2.00% |
| Oct 21, 2025 | 76.46 | 76.46 | 76.46 | 84.48 | 76.46 | 0.14% |
| Oct 20, 2025 | 76.35 | 76.35 | 76.35 | 84.36 | 76.35 | -2.55% |
| Oct 17, 2025 | 78.35 | 78.35 | 78.35 | 86.57 | 78.35 | -1.22% |