Rydex Emerging Markets 2x Strategy Fund H Class (RYWVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.81
-1.79 (-1.85%)
At close: Oct 16, 2026
RYWVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -1.85% |
| Oct 15, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.43% |
| Oct 14, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | -3.21% |
| Oct 13, 2026 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | 0.25% |
| Oct 12, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | -1.03% |
| Oct 9, 2026 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | 3.02% |
| Oct 8, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -2.01% |
| Oct 7, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -2.87% |
| Oct 6, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | -0.63% |
| Oct 5, 2026 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 5.71% |
| Oct 2, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 1.75% |
| Oct 1, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 0.01% |
| Sep 30, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | -0.64% |
| Sep 29, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 0.59% |
| Sep 28, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | -1.14% |
| Sep 25, 2026 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | -0.03% |
| Sep 24, 2026 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | -0.89% |
| Sep 23, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -4.42% |
| Sep 22, 2026 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | 1.61% |
| Sep 21, 2026 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 3.16% |
| Sep 18, 2026 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | 1.53% |
| Sep 17, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | 3.23% |
| Sep 16, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -0.97% |
| Sep 15, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -1.37% |
| Sep 14, 2026 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | -2.60% |
| Sep 11, 2026 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | 2.24% |
| Sep 10, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | -1.91% |
| Sep 9, 2026 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | -2.07% |
| Sep 8, 2026 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 0.82% |
| Sep 4, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | 1.05% |
| Sep 3, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | 0.82% |
| Sep 2, 2026 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | 1.09% |
| Sep 1, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -0.19% |
| Aug 31, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.89% |
| Aug 28, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.05% |
| 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% |