Rydex NASDAQ-100 2x Strategy H (RYVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
676.67
+11.11 (1.67%)
Sep 16, 2025, 8:09 AM EDT
RYVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 676.67 | 676.67 | 676.67 | 676.67 | - | 1.67% |
| Sep 12, 2025 | 665.56 | 665.56 | 665.56 | 665.56 | 665.56 | 0.80% |
| Sep 11, 2025 | 660.25 | 660.25 | 660.25 | 660.25 | 660.25 | 1.18% |
| Sep 10, 2025 | 652.57 | 652.57 | 652.57 | 652.57 | 652.57 | 0.06% |
| Sep 9, 2025 | 652.15 | 652.15 | 652.15 | 652.15 | 652.15 | 0.62% |
| Sep 8, 2025 | 648.16 | 648.16 | 648.16 | 648.16 | 648.16 | 0.92% |
| Sep 5, 2025 | 642.25 | 642.25 | 642.25 | 642.25 | 642.25 | 0.17% |
| Sep 4, 2025 | 641.17 | 641.17 | 641.17 | 641.17 | 641.17 | 1.86% |
| Sep 3, 2025 | 629.48 | 629.48 | 629.48 | 629.48 | 629.48 | 1.55% |
| Sep 2, 2025 | 619.85 | 619.85 | 619.85 | 619.85 | 619.85 | -1.62% |
| Aug 29, 2025 | 630.06 | 630.06 | 630.06 | 630.06 | 630.06 | -2.46% |
| Aug 28, 2025 | 645.94 | 645.94 | 645.94 | 645.94 | 645.94 | 1.17% |
| Aug 27, 2025 | 638.46 | 638.46 | 638.46 | 638.46 | 638.46 | 0.32% |
| Aug 26, 2025 | 636.45 | 636.45 | 636.45 | 636.45 | 636.45 | 0.82% |
| Aug 25, 2025 | 631.27 | 631.27 | 631.27 | 631.27 | 631.27 | -0.63% |
| Aug 22, 2025 | 635.29 | 635.29 | 635.29 | 635.29 | 635.29 | 3.04% |
| Aug 21, 2025 | 616.55 | 616.55 | 616.55 | 616.55 | 616.55 | -0.91% |
| Aug 20, 2025 | 622.19 | 622.19 | 622.19 | 622.19 | 622.19 | -1.19% |
| Aug 19, 2025 | 629.67 | 629.67 | 629.67 | 629.67 | 629.67 | -2.78% |
| Aug 18, 2025 | 647.66 | 647.66 | 647.66 | 647.66 | 647.66 | -0.02% |
| Aug 15, 2025 | 647.80 | 647.80 | 647.80 | 647.80 | 647.80 | -1.02% |
| Aug 14, 2025 | 654.46 | 654.46 | 654.46 | 654.46 | 654.46 | -0.16% |
| Aug 13, 2025 | 655.48 | 655.48 | 655.48 | 655.48 | 655.48 | 0.07% |
| Aug 12, 2025 | 655.04 | 655.04 | 655.04 | 655.04 | 655.04 | 2.61% |
| Aug 11, 2025 | 638.38 | 638.38 | 638.38 | 638.38 | 638.38 | -0.70% |
| Aug 8, 2025 | 642.91 | 642.91 | 642.91 | 642.91 | 642.91 | 1.86% |
| Aug 7, 2025 | 631.20 | 631.20 | 631.20 | 631.20 | 631.20 | 0.63% |
| Aug 6, 2025 | 627.25 | 627.25 | 627.25 | 627.25 | 627.25 | 2.55% |
| Aug 5, 2025 | 611.64 | 611.64 | 611.64 | 611.64 | 611.64 | -1.46% |
| Aug 4, 2025 | 620.72 | 620.72 | 620.72 | 620.72 | 620.72 | 3.69% |
| Aug 1, 2025 | 598.62 | 598.62 | 598.62 | 598.62 | 598.62 | -3.97% |
| Jul 31, 2025 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | -1.10% |
| Jul 30, 2025 | 630.31 | 630.31 | 630.31 | 630.31 | 630.31 | 0.28% |
| Jul 29, 2025 | 628.52 | 628.52 | 628.52 | 628.52 | 628.52 | -0.41% |
| Jul 28, 2025 | 631.08 | 631.08 | 631.08 | 631.08 | 631.08 | 0.67% |
| Jul 25, 2025 | 626.86 | 626.86 | 626.86 | 626.86 | 626.86 | 0.41% |
| Jul 24, 2025 | 624.33 | 624.33 | 624.33 | 624.33 | 624.33 | 0.47% |
| Jul 23, 2025 | 621.39 | 621.39 | 621.39 | 621.39 | 621.39 | 0.85% |
| Jul 22, 2025 | 616.15 | 616.15 | 616.15 | 616.15 | 616.15 | -1.03% |
| Jul 21, 2025 | 622.56 | 622.56 | 622.56 | 622.56 | 622.56 | 0.98% |
| Jul 18, 2025 | 616.51 | 616.51 | 616.51 | 616.51 | 616.51 | -0.19% |
| Jul 17, 2025 | 617.71 | 617.71 | 617.71 | 617.71 | 617.71 | 1.51% |
| Jul 16, 2025 | 608.51 | 608.51 | 608.51 | 608.51 | 608.51 | 0.19% |
| Jul 15, 2025 | 607.37 | 607.37 | 607.37 | 607.37 | 607.37 | 0.22% |
| Jul 14, 2025 | 606.04 | 606.04 | 606.04 | 606.04 | 606.04 | 0.64% |
| Jul 11, 2025 | 602.18 | 602.18 | 602.18 | 602.18 | 602.18 | -0.48% |
| Jul 10, 2025 | 605.06 | 605.06 | 605.06 | 605.06 | 605.06 | -0.32% |
| Jul 9, 2025 | 607.02 | 607.02 | 607.02 | 607.02 | 607.02 | 1.41% |
| Jul 8, 2025 | 598.58 | 598.58 | 598.58 | 598.58 | 598.58 | 0.12% |
| Jul 7, 2025 | 597.88 | 597.88 | 597.88 | 597.88 | 597.88 | -1.60% |