Rydex Emerging Markets 2x Strategy Fund H Class (RYWVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.01
-1.12 (-1.13%)
At close: Aug 26, 2026
RYWVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -0.11% |
| Aug 26, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -1.13% |
| Aug 25, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | 2.45% |
| Aug 24, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | -1.73% |
| Aug 21, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | -0.33% |
| Aug 20, 2026 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | 0.55% |
| Aug 19, 2026 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 1.44% |
| Aug 18, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -2.57% |
| Aug 17, 2026 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 1.28% |
| Aug 14, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 0.42% |
| Aug 13, 2026 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | -1.96% |
| Aug 12, 2026 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | -0.40% |
| Aug 11, 2026 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | -2.94% |
| Aug 10, 2026 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 1.07% |
| Aug 7, 2026 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 1.21% |
| Aug 6, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 0.19% |
| Aug 5, 2026 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | -1.29% |
| Aug 4, 2026 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | 2.27% |
| Aug 3, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 2.11% |
| Jul 31, 2026 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 1.61% |
| Jul 30, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 6.70% |
| Jul 29, 2026 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -2.29% |
| Jul 28, 2026 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -1.34% |
| Jul 27, 2026 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 1.28% |
| Jul 24, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | -2.93% |
| Jul 23, 2026 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | -1.93% |
| Jul 22, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | -1.11% |
| Jul 21, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 3.15% |
| Jul 20, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.33% |
| Jul 17, 2026 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | -2.91% |
| Jul 16, 2026 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | -2.15% |
| Jul 15, 2026 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | 2.32% |
| Jul 14, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -0.33% |
| Jul 13, 2026 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | -1.90% |
| Jul 10, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | 0.79% |
| Jul 9, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 1.74% |
| Jul 8, 2026 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | 3.48% |
| Jul 7, 2026 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -3.88% |
| Jul 6, 2026 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 5.05% |
| Jul 2, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -0.90% |
| Jul 1, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -2.95% |
| Jun 30, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 2.36% |
| Jun 29, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 4.17% |
| Jun 26, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | -0.10% |
| Jun 25, 2026 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -2.55% |
| Jun 24, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -0.67% |
| Jun 23, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -6.05% |
| Jun 22, 2026 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | 1.36% |
| Jun 18, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 3.43% |
| Jun 17, 2026 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | -2.06% |