Rydex NASDAQ-100® 2x Strategy Fund Class H (RYVYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
469.22
-6.31 (-1.33%)
May 6, 2025, 8:09 AM EDT
RYVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 469.22 | 469.22 | 469.22 | 469.22 | - | - |
| May 5, 2025 | 469.22 | 469.22 | 469.22 | 469.22 | 469.22 | -1.33% |
| May 2, 2025 | 475.53 | 475.53 | 475.53 | 475.53 | 475.53 | 3.15% |
| May 1, 2025 | 461.01 | 461.01 | 461.01 | 461.01 | 461.01 | 2.24% |
| Apr 30, 2025 | 450.90 | 450.90 | 450.90 | 450.90 | 450.90 | 0.19% |
| Apr 29, 2025 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | 1.21% |
| Apr 28, 2025 | 444.67 | 444.67 | 444.67 | 444.67 | 444.67 | -0.08% |
| Apr 25, 2025 | 445.02 | 445.02 | 445.02 | 445.02 | 445.02 | 2.22% |
| Apr 24, 2025 | 435.34 | 435.34 | 435.34 | 435.34 | 435.34 | 5.59% |
| Apr 23, 2025 | 412.29 | 412.29 | 412.29 | 412.29 | 412.29 | 4.51% |
| Apr 22, 2025 | 394.48 | 394.48 | 394.48 | 394.48 | 394.48 | 5.20% |
| Apr 21, 2025 | 374.97 | 374.97 | 374.97 | 374.97 | 374.97 | -4.95% |
| Apr 17, 2025 | 394.48 | 394.48 | 394.48 | 394.48 | 394.48 | -0.07% |
| Apr 16, 2025 | 394.77 | 394.77 | 394.77 | 394.77 | 394.77 | -6.08% |
| Apr 15, 2025 | 420.33 | 420.33 | 420.33 | 420.33 | 420.33 | 0.29% |
| Apr 14, 2025 | 419.10 | 419.10 | 419.10 | 419.10 | 419.10 | 1.21% |
| Apr 11, 2025 | 414.08 | 414.08 | 414.08 | 414.08 | 414.08 | 3.67% |
| Apr 10, 2025 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | -8.32% |
| Apr 9, 2025 | 435.68 | 435.68 | 435.68 | 435.68 | 435.68 | 23.83% |
| Apr 8, 2025 | 351.85 | 351.85 | 351.85 | 351.85 | 351.85 | -3.81% |
| Apr 7, 2025 | 365.77 | 365.77 | 365.77 | 365.77 | 365.77 | 0.32% |
| Apr 4, 2025 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | -12.23% |
| Apr 3, 2025 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | -10.79% |
| Apr 2, 2025 | 465.63 | 465.63 | 465.63 | 465.63 | 465.63 | 1.48% |
| Apr 1, 2025 | 458.83 | 458.83 | 458.83 | 458.83 | 458.83 | 1.61% |
| Mar 31, 2025 | 451.56 | 451.56 | 451.56 | 451.56 | 451.56 | -0.08% |
| Mar 28, 2025 | 451.91 | 451.91 | 451.91 | 451.91 | 451.91 | -5.27% |
| Mar 27, 2025 | 477.06 | 477.06 | 477.06 | 477.06 | 477.06 | -1.20% |
| Mar 26, 2025 | 482.85 | 482.85 | 482.85 | 482.85 | 482.85 | -3.67% |
| Mar 25, 2025 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | 1.08% |
| Mar 24, 2025 | 495.90 | 495.90 | 495.90 | 495.90 | 495.90 | 4.26% |
| Mar 21, 2025 | 475.65 | 475.65 | 475.65 | 475.65 | 475.65 | 0.74% |
| Mar 20, 2025 | 472.16 | 472.16 | 472.16 | 472.16 | 472.16 | -0.61% |
| Mar 19, 2025 | 475.08 | 475.08 | 475.08 | 475.08 | 475.08 | 2.57% |
| Mar 18, 2025 | 463.17 | 463.17 | 463.17 | 463.17 | 463.17 | -3.34% |
| Mar 17, 2025 | 479.19 | 479.19 | 479.19 | 479.19 | 479.19 | 1.11% |
| Mar 14, 2025 | 473.95 | 473.95 | 473.95 | 473.95 | 473.95 | 4.93% |
| Mar 13, 2025 | 451.69 | 451.69 | 451.69 | 451.69 | 451.69 | -3.76% |
| Mar 12, 2025 | 469.33 | 469.33 | 469.33 | 469.33 | 469.33 | 2.25% |
| Mar 11, 2025 | 459.02 | 459.02 | 459.02 | 459.02 | 459.02 | -0.61% |
| Mar 10, 2025 | 461.82 | 461.82 | 461.82 | 461.82 | 461.82 | -7.62% |
| Mar 7, 2025 | 499.93 | 499.93 | 499.93 | 499.93 | 499.93 | 1.44% |
| Mar 6, 2025 | 492.82 | 492.82 | 492.82 | 492.82 | 492.82 | -5.55% |
| Mar 5, 2025 | 521.79 | 521.79 | 521.79 | 521.79 | 521.79 | 2.67% |
| Mar 4, 2025 | 508.24 | 508.24 | 508.24 | 508.24 | 508.24 | -0.73% |
| Mar 3, 2025 | 511.98 | 511.98 | 511.98 | 511.98 | 511.98 | -4.39% |
| Feb 28, 2025 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 3.19% |
| Feb 27, 2025 | 518.95 | 518.95 | 518.95 | 518.95 | 518.95 | -5.52% |
| Feb 26, 2025 | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | 0.41% |
| Feb 25, 2025 | 546.99 | 546.99 | 546.99 | 546.99 | 546.99 | -2.51% |