Rydex NASDAQ-100 2x Strategy Fund Class H (RYVYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
828.64
-20.55 (-2.42%)
May 19, 2026, 4:00 PM EST
RYVYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 756.32 | 756.32 | 756.32 | 756.32 | 756.32 | 3.84% |
| Apr 23, 2026 | 728.36 | 728.36 | 728.36 | 728.36 | 728.36 | -1.16% |
| Apr 22, 2026 | 736.94 | 736.94 | 736.94 | 736.94 | 736.94 | 3.42% |
| Apr 21, 2026 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | -0.84% |
| Apr 20, 2026 | 718.63 | 718.63 | 718.63 | 718.63 | 718.63 | -0.64% |
| Apr 17, 2026 | 723.26 | 723.26 | 723.26 | 723.26 | 723.26 | 2.55% |
| Apr 16, 2026 | 705.29 | 705.29 | 705.29 | 705.29 | 705.29 | 0.95% |
| Apr 15, 2026 | 698.64 | 698.64 | 698.64 | 698.64 | 698.64 | 2.80% |
| Apr 14, 2026 | 679.63 | 679.63 | 679.63 | 679.63 | 679.63 | 3.58% |
| Apr 13, 2026 | 656.11 | 656.11 | 656.11 | 656.11 | 656.11 | 2.09% |
| Apr 10, 2026 | 642.66 | 642.66 | 642.66 | 642.66 | 642.66 | 0.24% |
| Apr 9, 2026 | 641.09 | 641.09 | 641.09 | 641.09 | 641.09 | 1.40% |
| Apr 8, 2026 | 632.24 | 632.24 | 632.24 | 632.24 | 632.24 | 5.82% |
| Apr 7, 2026 | 597.49 | 597.49 | 597.49 | 597.49 | 597.49 | 0.05% |
| Apr 6, 2026 | 597.20 | 597.20 | 597.20 | 597.20 | 597.20 | 1.20% |
| 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% |