Rydex Emerging Markets 2x Strategy Fund H Class (RYWVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.06
-0.84 (-0.92%)
At close: Apr 2, 2026
RYWVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.62% |
| Mar 31, 2026 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 7.83% |
| Mar 30, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -1.97% |
| Mar 27, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -1.53% |
| Mar 26, 2026 | 86.79 | 86.79 | 86.79 | 86.79 | 86.79 | -6.40% |
| Mar 25, 2026 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 4.47% |
| Mar 24, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 0.32% |
| Mar 23, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | 4.48% |
| Mar 20, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -5.52% |
| Mar 19, 2026 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | -2.80% |
| Mar 18, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | -4.34% |
| Mar 17, 2026 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 0.83% |
| Mar 16, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 3.04% |
| Mar 13, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | -0.61% |
| Mar 12, 2026 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -5.19% |
| Mar 11, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.29% |
| Mar 10, 2026 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 1.28% |
| Mar 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.60% |
| Mar 6, 2026 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | -2.15% |
| Mar 5, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | -3.64% |
| Mar 4, 2026 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | 0.58% |
| Mar 3, 2026 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | -8.15% |
| Mar 2, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | -2.00% |
| Feb 27, 2026 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | -2.49% |
| Feb 26, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -3.60% |
| Feb 25, 2026 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | 0.47% |
| Feb 24, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 3.25% |
| Feb 23, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.53% |
| Feb 20, 2026 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | 3.24% |
| Feb 19, 2026 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | -0.99% |
| Feb 18, 2026 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | 0.46% |
| Feb 17, 2026 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -0.72% |
| Feb 13, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | -0.81% |
| Feb 12, 2026 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | -5.01% |
| Feb 11, 2026 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | 2.00% |
| Feb 10, 2026 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 2.14% |
| Feb 9, 2026 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | 1.65% |
| Feb 6, 2026 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | 6.39% |
| Feb 5, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.07% |
| Feb 4, 2026 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | -3.88% |
| Feb 3, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -1.26% |
| Feb 2, 2026 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | 2.43% |
| Jan 30, 2026 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | -5.80% |
| Jan 29, 2026 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | -1.36% |
| Jan 28, 2026 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | 1.32% |
| Jan 27, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.04% |
| Jan 26, 2026 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | -0.42% |
| Jan 23, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.82% |
| Jan 22, 2026 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | 3.10% |
| Jan 21, 2026 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | 3.37% |