Rydex Inverse NASDAQ-100® 2x Strategy Fund Class H (RYVNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
103.22
-0.72 (-0.69%)
Jun 27, 2025, 4:00 PM EDT
RYVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 20, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | 0.94% |
| Jun 18, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 0.05% |
| Jun 17, 2025 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | 2.01% |
| Jun 16, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -2.80% |
| Jun 13, 2025 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | 2.63% |
| Jun 12, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | -0.44% |
| Jun 11, 2025 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | 0.76% |
| Jun 10, 2025 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | -1.29% |
| Jun 9, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | -0.31% |
| 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% |