Rydex NASDAQ-100 2x Strategy Fund Class H (RYVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
590.13
+0.98 (0.17%)
Apr 2, 2026, 4:00 PM EST
RYVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 590.13 | 590.13 | 590.13 | 590.13 | 590.13 | 0.17% |
| Apr 1, 2026 | 589.15 | 589.15 | 589.15 | 589.15 | 589.15 | 2.38% |
| Mar 31, 2026 | 575.48 | 575.48 | 575.48 | 575.48 | 575.48 | 6.82% |
| Mar 30, 2026 | 538.75 | 538.75 | 538.75 | 538.75 | 538.75 | -1.54% |
| Mar 27, 2026 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | -3.93% |
| Mar 26, 2026 | 569.57 | 569.57 | 569.57 | 569.57 | 569.57 | -4.80% |
| Mar 25, 2026 | 598.29 | 598.29 | 598.29 | 598.29 | 598.29 | 1.31% |
| Mar 24, 2026 | 590.58 | 590.58 | 590.58 | 590.58 | 590.58 | -1.53% |
| Mar 23, 2026 | 599.73 | 599.73 | 599.73 | 599.73 | 599.73 | 2.40% |
| Mar 20, 2026 | 585.65 | 585.65 | 585.65 | 585.65 | 585.65 | -3.77% |
| Mar 19, 2026 | 608.62 | 608.62 | 608.62 | 608.62 | 608.62 | -0.59% |
| Mar 18, 2026 | 612.26 | 612.26 | 612.26 | 612.26 | 612.26 | -2.90% |
| Mar 17, 2026 | 630.53 | 630.53 | 630.53 | 630.53 | 630.53 | 1.00% |
| Mar 16, 2026 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | 2.25% |
| Mar 13, 2026 | 610.57 | 610.57 | 610.57 | 610.57 | 610.57 | -1.26% |
| Mar 12, 2026 | 618.34 | 618.34 | 618.34 | 618.34 | 618.34 | -3.47% |
| Mar 11, 2026 | 640.59 | 640.59 | 640.59 | 640.59 | 640.59 | 0.02% |
| Mar 10, 2026 | 640.44 | 640.44 | 640.44 | 640.44 | 640.44 | -0.07% |
| Mar 9, 2026 | 640.88 | 640.88 | 640.88 | 640.88 | 640.88 | 2.65% |
| Mar 6, 2026 | 624.35 | 624.35 | 624.35 | 624.35 | 624.35 | -3.05% |
| Mar 5, 2026 | 643.96 | 643.96 | 643.96 | 643.96 | 643.96 | -0.60% |
| Mar 4, 2026 | 647.83 | 647.83 | 647.83 | 647.83 | 647.83 | 3.01% |
| Mar 3, 2026 | 628.89 | 628.89 | 628.89 | 628.89 | 628.89 | -2.15% |
| Mar 2, 2026 | 642.73 | 642.73 | 642.73 | 642.73 | 642.73 | 0.25% |
| Feb 27, 2026 | 641.10 | 641.10 | 641.10 | 641.10 | 641.10 | -0.67% |
| Feb 26, 2026 | 645.42 | 645.42 | 645.42 | 645.42 | 645.42 | -2.37% |
| Feb 25, 2026 | 661.06 | 661.06 | 661.06 | 661.06 | 661.06 | 2.81% |
| Feb 24, 2026 | 642.98 | 642.98 | 642.98 | 642.98 | 642.98 | 2.17% |
| Feb 23, 2026 | 629.31 | 629.31 | 629.31 | 629.31 | 629.31 | -2.46% |
| Feb 20, 2026 | 645.17 | 645.17 | 645.17 | 645.17 | 645.17 | 1.69% |
| Feb 19, 2026 | 634.42 | 634.42 | 634.42 | 634.42 | 634.42 | -0.78% |
| Feb 18, 2026 | 639.43 | 639.43 | 639.43 | 639.43 | 639.43 | 1.54% |
| Feb 17, 2026 | 629.74 | 629.74 | 629.74 | 629.74 | 629.74 | -0.25% |
| Feb 13, 2026 | 631.29 | 631.29 | 631.29 | 631.29 | 631.29 | 0.33% |
| Feb 12, 2026 | 629.22 | 629.22 | 629.22 | 629.22 | 629.22 | -4.08% |
| Feb 11, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0.54% |
| Feb 10, 2026 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | -1.05% |
| Feb 9, 2026 | 659.42 | 659.42 | 659.42 | 659.42 | 659.42 | 1.54% |
| Feb 6, 2026 | 649.45 | 649.45 | 649.45 | 649.45 | 649.45 | 4.20% |
| Feb 5, 2026 | 623.25 | 623.25 | 623.25 | 623.25 | 623.25 | -2.81% |
| Feb 4, 2026 | 641.28 | 641.28 | 641.28 | 641.28 | 641.28 | -3.53% |
| Feb 3, 2026 | 664.77 | 664.77 | 664.77 | 664.77 | 664.77 | -3.15% |
| Feb 2, 2026 | 686.39 | 686.39 | 686.39 | 686.39 | 686.39 | 1.43% |
| Jan 30, 2026 | 676.73 | 676.73 | 676.73 | 676.73 | 676.73 | -2.52% |
| Jan 29, 2026 | 694.22 | 694.22 | 694.22 | 694.22 | 694.22 | -1.13% |
| Jan 28, 2026 | 702.18 | 702.18 | 702.18 | 702.18 | 702.18 | 0.60% |
| Jan 27, 2026 | 697.99 | 697.99 | 697.99 | 697.99 | 697.99 | 1.77% |
| Jan 26, 2026 | 685.86 | 685.86 | 685.86 | 685.86 | 685.86 | 0.84% |
| Jan 23, 2026 | 680.16 | 680.16 | 680.16 | 680.16 | 680.16 | 0.61% |
| Jan 22, 2026 | 676.04 | 676.04 | 676.04 | 676.04 | 676.04 | 1.50% |