Rydex NASDAQ-100 2x Strategy Fund Class H (RYVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
849.71
+4.51 (0.53%)
Jul 9, 2026, 8:10 AM EST
RYVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 836.77 | 836.77 | 836.77 | 836.77 | - | -1.00% |
| Jul 7, 2026 | 845.20 | 845.20 | 845.20 | 845.20 | 845.20 | -3.57% |
| Jul 6, 2026 | 876.47 | 876.47 | 876.47 | 876.47 | 876.47 | 2.54% |
| Jul 2, 2026 | 854.76 | 854.76 | 854.76 | 854.76 | 854.76 | -3.31% |
| Jul 1, 2026 | 884.06 | 884.06 | 884.06 | 884.06 | 884.06 | -3.07% |
| Jun 30, 2026 | 912.09 | 912.09 | 912.09 | 912.09 | 912.09 | 3.32% |
| Jun 29, 2026 | 882.77 | 882.77 | 882.77 | 882.77 | 882.77 | 4.52% |
| Jun 26, 2026 | 844.62 | 844.62 | 844.62 | 844.62 | 844.62 | -2.29% |
| Jun 25, 2026 | 864.39 | 864.39 | 864.39 | 864.39 | 864.39 | 1.51% |
| Jun 24, 2026 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | -0.89% |
| Jun 23, 2026 | 859.11 | 859.11 | 859.11 | 859.11 | 859.11 | -6.59% |
| Jun 22, 2026 | 919.68 | 919.68 | 919.68 | 919.68 | 919.68 | -0.39% |
| Jun 18, 2026 | 923.26 | 923.26 | 923.26 | 923.26 | 923.26 | 4.85% |
| Jun 17, 2026 | 880.55 | 880.55 | 880.55 | 880.55 | 880.55 | -2.00% |
| Jun 16, 2026 | 898.55 | 898.55 | 898.55 | 898.55 | 898.55 | -3.75% |
| Jun 15, 2026 | 933.60 | 933.60 | 933.60 | 933.60 | 933.60 | 6.14% |
| Jun 12, 2026 | 879.63 | 879.63 | 879.63 | 879.63 | 879.63 | 1.27% |
| Jun 11, 2026 | 868.60 | 868.60 | 868.60 | 868.60 | 868.60 | 6.56% |
| Jun 10, 2026 | 815.16 | 815.16 | 815.16 | 815.16 | 815.16 | -3.99% |
| Jun 9, 2026 | 849.04 | 849.04 | 849.04 | 849.04 | 849.04 | -2.25% |
| Jun 8, 2026 | 868.60 | 868.60 | 868.60 | 868.60 | 868.60 | 3.10% |
| Jun 5, 2026 | 842.46 | 842.46 | 842.46 | 842.46 | 842.46 | -9.57% |
| Jun 4, 2026 | 931.61 | 931.61 | 931.61 | 931.61 | 931.61 | -1.02% |
| Jun 3, 2026 | 941.21 | 941.21 | 941.21 | 941.21 | 941.21 | -0.57% |
| Jun 2, 2026 | 946.63 | 946.63 | 946.63 | 946.63 | 946.63 | 0.94% |
| Jun 1, 2026 | 937.83 | 937.83 | 937.83 | 937.83 | 937.83 | 1.16% |
| May 29, 2026 | 927.12 | 927.12 | 927.12 | 927.12 | 927.12 | 0.68% |
| May 28, 2026 | 920.84 | 920.84 | 920.84 | 920.84 | 920.84 | 1.67% |
| May 27, 2026 | 905.68 | 905.68 | 905.68 | 905.68 | 905.68 | -0.21% |
| May 26, 2026 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | 3.51% |
| May 22, 2026 | 876.84 | 876.84 | 876.84 | 876.84 | 876.84 | 0.78% |
| May 21, 2026 | 870.03 | 870.03 | 870.03 | 870.03 | 870.03 | 0.42% |
| May 20, 2026 | 866.35 | 866.35 | 866.35 | 866.35 | 866.35 | 3.29% |
| May 19, 2026 | 838.73 | 838.73 | 838.73 | 838.73 | 838.73 | -1.23% |
| May 18, 2026 | 849.19 | 849.19 | 849.19 | 849.19 | 849.19 | -0.90% |
| May 15, 2026 | 856.89 | 856.89 | 856.89 | 856.89 | 856.89 | -3.09% |
| May 14, 2026 | 884.25 | 884.25 | 884.25 | 884.25 | 884.25 | 1.44% |
| May 13, 2026 | 871.70 | 871.70 | 871.70 | 871.70 | 871.70 | 2.08% |
| May 12, 2026 | 853.92 | 853.92 | 853.92 | 853.92 | 853.92 | -1.77% |
| May 11, 2026 | 869.28 | 869.28 | 869.28 | 869.28 | 869.28 | 0.58% |
| May 8, 2026 | 864.27 | 864.27 | 864.27 | 864.27 | 864.27 | 4.67% |
| May 7, 2026 | 825.71 | 825.71 | 825.71 | 825.71 | 825.71 | -0.28% |
| May 6, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 4.16% |
| May 5, 2026 | 794.96 | 794.96 | 794.96 | 794.96 | 794.96 | 2.63% |
| May 4, 2026 | 774.61 | 774.61 | 774.61 | 774.61 | 774.61 | -0.43% |
| May 1, 2026 | 777.96 | 777.96 | 777.96 | 777.96 | 777.96 | 1.82% |
| Apr 30, 2026 | 764.04 | 764.04 | 764.04 | 764.04 | 764.04 | 1.92% |
| Apr 29, 2026 | 749.63 | 749.63 | 749.63 | 749.63 | 749.63 | 1.17% |
| Apr 28, 2026 | 740.98 | 740.98 | 740.98 | 740.98 | 740.98 | -2.03% |
| Apr 27, 2026 | 756.36 | 756.36 | 756.36 | 756.36 | 756.36 | 0.01% |