Rydex NASDAQ-100® 2x Strategy Fund Class H (RYVYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
548.54
+8.51 (1.58%)
Jun 4, 2025, 8:09 AM EDT
RYVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 548.54 | 548.54 | 548.54 | 548.54 | 548.54 | 1.58% |
| Jun 2, 2025 | 540.03 | 540.03 | 540.03 | 540.03 | 540.03 | 1.42% |
| May 30, 2025 | 532.49 | 532.49 | 532.49 | 532.49 | 532.49 | -0.27% |
| May 29, 2025 | 533.92 | 533.92 | 533.92 | 533.92 | 533.92 | 0.40% |
| May 28, 2025 | 531.77 | 531.77 | 531.77 | 531.77 | 531.77 | -0.91% |
| May 27, 2025 | 536.65 | 536.65 | 536.65 | 536.65 | 536.65 | 4.72% |
| May 23, 2025 | 512.48 | 512.48 | 512.48 | 512.48 | 512.48 | -1.91% |
| May 22, 2025 | 522.47 | 522.47 | 522.47 | 522.47 | 522.47 | 0.31% |
| May 21, 2025 | 520.88 | 520.88 | 520.88 | 520.88 | 520.88 | -2.72% |
| May 20, 2025 | 535.45 | 535.45 | 535.45 | 535.45 | 535.45 | -0.75% |
| May 19, 2025 | 539.47 | 539.47 | 539.47 | 539.47 | 539.47 | 0.16% |
| May 16, 2025 | 538.63 | 538.63 | 538.63 | 538.63 | 538.63 | 0.85% |
| May 15, 2025 | 534.07 | 534.07 | 534.07 | 534.07 | 534.07 | 0.18% |
| May 14, 2025 | 533.09 | 533.09 | 533.09 | 533.09 | 533.09 | 1.14% |
| May 13, 2025 | 527.06 | 527.06 | 527.06 | 527.06 | 527.06 | 3.12% |
| May 12, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 511.10 | 8.05% |
| May 9, 2025 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | -0.08% |
| May 8, 2025 | 473.37 | 473.37 | 473.37 | 473.37 | 473.37 | 1.98% |
| May 7, 2025 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | 0.75% |
| May 6, 2025 | 460.73 | 460.73 | 460.73 | 460.73 | 460.73 | -1.81% |
| 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% |