Nasdaq - Delayed Quote
USD
Rydex Real Estate H (RYHRX)
41.87
-0.01
(-0.02%)
At close: October 30 at 8:04:08 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.88
41.88
41.88
41.88
41.88
-
Oct 29, 2026
41.88
41.88
41.88
41.88
41.88
-
Oct 28, 2026
40.98
40.98
40.98
40.98
40.98
-
Oct 27, 2026
41.35
41.35
41.35
41.35
41.35
-
Oct 26, 2026
41.65
41.65
41.65
41.65
41.65
-
Oct 23, 2026
41.47
41.47
41.47
41.47
41.47
-
Oct 22, 2026
41.52
41.52
41.52
41.52
41.52
-
Oct 21, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 20, 2026
41.15
41.15
41.15
41.15
41.15
-
Oct 19, 2026
40.40
40.40
40.40
40.40
40.40
-
Oct 16, 2026
40.90
40.90
40.90
40.90
40.90
-
Oct 15, 2026
40.77
40.77
40.77
40.77
40.77
-
Oct 14, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 13, 2026
40.52
40.52
40.52
40.52
40.52
-
Oct 12, 2026
40.56
40.56
40.56
40.56
40.56
-
Oct 9, 2026
40.36
40.36
40.36
40.36
40.36
-
Oct 8, 2026
39.93
39.93
39.93
39.93
39.93
-
Oct 7, 2026
39.56
39.56
39.56
39.56
39.56
-
Oct 6, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 5, 2026
39.82
39.82
39.82
39.82
39.82
-
Oct 2, 2026
39.98
39.98
39.98
39.98
39.98
-
Oct 1, 2026
39.83
39.83
39.83
39.83
39.83
-
Sep 30, 2026
40.02
40.02
40.02
40.02
40.02
-
Sep 29, 2026
40.40
40.40
40.40
40.40
40.40
-
Sep 28, 2026
40.45
40.45
40.45
40.45
40.45
-
Sep 25, 2026
40.67
40.67
40.67
40.67
40.67
-
Sep 24, 2026
40.68
40.68
40.68
40.68
40.68
-
Sep 23, 2026
40.84
40.84
40.84
40.84
40.84
-
Sep 22, 2026
41.52
41.52
41.52
41.52
41.52
-
Sep 21, 2026
41.58
41.58
41.58
41.58
41.58
-
Sep 18, 2026
41.27
41.27
41.27
41.27
41.27
-
Sep 17, 2026
41.64
41.64
41.64
41.64
41.64
-
Sep 16, 2026
41.53
41.53
41.53
41.53
41.53
-
Sep 15, 2026
41.89
41.89
41.89
41.89
41.89
-
Sep 14, 2026
42.07
42.07
42.07
42.07
42.07
-
Sep 11, 2026
42.17
42.17
42.17
42.17
42.17
-
Sep 10, 2026
41.89
41.89
41.89
41.89
41.89
-
Sep 9, 2026
42.26
42.26
42.26
42.26
42.26
-
Sep 8, 2026
42.70
42.70
42.70
42.70
42.70
-
Sep 4, 2026
42.90
42.90
42.90
42.90
42.90
-
Sep 3, 2026
43.11
43.11
43.11
43.11
43.11
-
Sep 2, 2026
42.82
42.82
42.82
42.82
42.82
-
Sep 1, 2026
42.98
42.98
42.98
42.98
42.98
-
Aug 31, 2026
43.04
43.04
43.04
43.04
43.04
-
Aug 28, 2026
43.47
43.47
43.47
43.47
43.47
-
Aug 27, 2026
43.61
43.61
43.61
43.61
43.61
-
Aug 26, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 25, 2026
44.45
44.45
44.45
44.45
44.45
-
Aug 24, 2026
44.38
44.38
44.38
44.38
44.38
-
Aug 21, 2026
44.08
44.08
44.08
44.08
44.08
-
Aug 20, 2026
44.13
44.13
44.13
44.13
44.13
-
Aug 19, 2026
44.20
44.20
44.20
44.20
44.20
-
Aug 18, 2026
43.59
43.59
43.59
43.59
43.59
-
Aug 17, 2026
43.73
43.73
43.73
43.73
43.73
-
Aug 14, 2026
44.19
44.19
44.19
44.19
44.19
-
Aug 13, 2026
44.19
44.19
44.19
44.19
44.19
-
Aug 12, 2026
43.60
43.60
43.60
43.60
43.60
-
Aug 11, 2026
43.28
43.28
43.28
43.28
43.28
-
Aug 10, 2026
43.52
43.52
43.52
43.52
43.52
-
Aug 7, 2026
44.22
44.22
44.22
44.22
44.22
-
Aug 6, 2026
43.99
43.99
43.99
43.99
43.99
-
Aug 5, 2026
44.58
44.58
44.58
44.58
44.58
-
Aug 4, 2026
44.62
44.62
44.62
44.62
44.62
-
Aug 3, 2026
44.63
44.63
44.63
44.63
44.63
-
Jul 31, 2026
44.50
44.50
44.50
44.50
44.50
-
Jul 30, 2026
44.74
44.74
44.74
44.74
44.74
-
Jul 29, 2026
45.34
45.34
45.34
45.34
45.34
-
Jul 28, 2026
45.40
45.40
45.40
45.40
45.40
-
Jul 27, 2026
45.13
45.13
45.13
45.13
45.13
-
Jul 24, 2026
45.11
45.11
45.11
45.11
45.11
-
Jul 23, 2026
44.26
44.26
44.26
44.26
44.26
-
Jul 22, 2026
44.55
44.55
44.55
44.55
44.55
-
Jul 21, 2026
44.80
44.80
44.80
44.80
44.80
-
Jul 20, 2026
44.79
44.79
44.79
44.79
44.79
-
Jul 17, 2026
45.09
45.09
45.09
45.09
45.09
-
Jul 16, 2026
45.16
45.16
45.16
45.16
45.16
-
Jul 15, 2026
44.13
44.13
44.13
44.13
44.13
-
Jul 14, 2026
43.93
43.93
43.93
43.93
43.93
-
Jul 13, 2026
43.99
43.99
43.99
43.99
43.99
-
Jul 10, 2026
43.78
43.78
43.78
43.78
43.78
-
Jul 9, 2026
43.76
43.76
43.76
43.76
43.76
-
Jul 8, 2026
43.63
43.63
43.63
43.63
43.63
-
Jul 7, 2026
44.39
44.39
44.39
44.39
44.39
-
Jul 6, 2026
44.06
44.06
44.06
44.06
44.06
-
Jul 2, 2026
44.41
44.41
44.41
44.41
44.41
-
Jul 1, 2026
43.84
43.84
43.84
43.84
43.84
-
Jun 30, 2026
43.61
43.61
43.61
43.61
43.61
-
Jun 29, 2026
44.26
44.26
44.26
44.26
44.26
-
Jun 26, 2026
44.40
44.40
44.40
44.40
44.40
-
Jun 25, 2026
43.64
43.64
43.64
43.64
43.64
-
Jun 24, 2026
43.43
43.43
43.43
43.43
43.43
-
Jun 23, 2026
43.32
43.32
43.32
43.32
43.32
-
Jun 22, 2026
42.75
42.75
42.75
42.75
42.75
-
Jun 18, 2026
42.51
42.51
42.51
42.51
42.51
-
Jun 17, 2026
42.43
42.43
42.43
42.43
42.43
-
Jun 16, 2026
43.55
43.55
43.55
43.55
43.55
-
Jun 15, 2026
43.49
43.49
43.49
43.49
43.49
-
Jun 12, 2026
43.82
43.82
43.82
43.82
43.82
-
Jun 11, 2026
43.43
43.43
43.43
43.43
43.43
-
Jun 10, 2026
43.43
43.43
43.43
43.43
43.43
-
Jun 9, 2026
43.52
43.52
43.52
43.52
43.52
-
Jun 8, 2026
42.50
42.50
42.50
42.50
42.50
-
Jun 5, 2026
42.92
42.92
42.92
42.92
42.92
-
Jun 4, 2026
42.67
42.67
42.67
42.67
42.67
-
Jun 3, 2026
41.86
41.86
41.86
41.86
41.86
-
Jun 2, 2026
42.05
42.05
42.05
42.05
42.05
-
Jun 1, 2026
41.81
41.81
41.81
41.81
41.81
-
May 29, 2026
42.37
42.37
42.37
42.37
42.37
-
May 28, 2026
42.76
42.76
42.76
42.76
42.76
-
May 27, 2026
42.85
42.85
42.85
42.85
42.85
-
May 26, 2026
42.87
42.87
42.87
42.87
42.87
-
May 22, 2026
42.69
42.69
42.69
42.69
42.69
-
May 21, 2026
42.64
42.64
42.64
42.64
42.64
-
May 20, 2026
42.54
42.54
42.54
42.54
42.54
-
May 19, 2026
41.93
41.93
41.93
41.93
41.93
-
May 18, 2026
41.96
41.96
41.96
41.96
41.96
-
May 15, 2026
41.40
41.40
41.40
41.40
41.40
-
May 14, 2026
42.02
42.02
42.02
42.02
42.02
-
May 13, 2026
42.27
42.27
42.27
42.27
42.27
-
May 12, 2026
42.64
42.64
42.64
42.64
42.64
-
May 11, 2026
42.71
42.71
42.71
42.71
42.71
-
May 8, 2026
42.84
42.84
42.84
42.84
42.84
-
May 7, 2026
42.75
42.75
42.75
42.75
42.75
-
May 6, 2026
42.93
42.93
42.93
42.93
42.93
-
May 5, 2026
42.22
42.22
42.22
42.22
42.22
-
May 4, 2026
41.95
41.95
41.95
41.95
41.95
-
May 1, 2026
42.27
42.27
42.27
42.27
42.27
-
Apr 30, 2026
42.33
42.33
42.33
42.33
42.33
-
Apr 29, 2026
41.83
41.83
41.83
41.83
41.83
-
Apr 28, 2026
42.23
42.23
42.23
42.23
42.23
-
Apr 27, 2026
41.87
41.87
41.87
41.87
41.87
-
Apr 24, 2026
42.01
42.01
42.01
42.01
42.01
-
Apr 23, 2026
42.07
42.07
42.07
42.07
42.07
-
Apr 22, 2026
41.76
41.76
41.76
41.76
41.76
-
Apr 21, 2026
42.11
42.11
42.11
42.11
42.11
-
Apr 20, 2026
42.86
42.86
42.86
42.86
42.86
-
Apr 17, 2026
42.69
42.69
42.69
42.69
42.69
-
Apr 16, 2026
41.90
41.90
41.90
41.90
41.90
-
Apr 15, 2026
41.59
41.59
41.59
41.59
41.59
-
Apr 14, 2026
41.51
41.51
41.51
41.51
41.51
-
Apr 13, 2026
41.09
41.09
41.09
41.09
41.09
-
Apr 10, 2026
40.94
40.94
40.94
40.94
40.94
-
Apr 9, 2026
40.82
40.82
40.82
40.82
40.82
-
Apr 8, 2026
40.59
40.59
40.59
40.59
40.59
-
Apr 7, 2026
39.85
39.85
39.85
39.85
39.85
-
Apr 6, 2026
39.75
39.75
39.75
39.75
39.75
-
Apr 2, 2026
39.71
39.71
39.71
39.71
39.71
-
Apr 1, 2026
39.19
39.19
39.19
39.19
39.19
-
Mar 31, 2026
39.09
39.09
39.09
39.09
39.09
-
Mar 30, 2026
38.53
38.53
38.53
38.53
38.53
-
Mar 27, 2026
38.34
38.34
38.34
38.34
38.34
-
Mar 26, 2026
38.82
38.82
38.82
38.82
38.82
-
Mar 25, 2026
38.86
38.86
38.86
38.86
38.86
-
Mar 24, 2026
38.91
38.91
38.91
38.91
38.91
-
Mar 23, 2026
39.17
39.17
39.17
39.17
39.17
-
Mar 20, 2026
38.79
38.79
38.79
38.79
38.79
-
Mar 19, 2026
40.04
40.04
40.04
40.04
40.04
-
Mar 18, 2026
40.19
40.19
40.19
40.19
40.19
-
Mar 17, 2026
40.77
40.77
40.77
40.77
40.77
-
Mar 16, 2026
40.52
40.52
40.52
40.52
40.52
-
Mar 13, 2026
40.16
40.16
40.16
40.16
40.16
-
Mar 12, 2026
40.14
40.14
40.14
40.14
40.14
-
Mar 11, 2026
40.48
40.48
40.48
40.48
40.48
-
Mar 10, 2026
40.94
40.94
40.94
40.94
40.94
-
Mar 9, 2026
41.05
41.05
41.05
41.05
41.05
-
Mar 6, 2026
41.04
41.04
41.04
41.04
41.04
-
Mar 5, 2026
41.54
41.54
41.54
41.54
41.54
-
Mar 4, 2026
41.89
41.89
41.89
41.89
41.89
-
Mar 3, 2026
41.76
41.76
41.76
41.76
41.76
-
Mar 2, 2026
41.98
41.98
41.98
41.98
41.98
-
Feb 27, 2026
41.89
41.89
41.89
41.89
41.89
-
Feb 26, 2026
42.01
42.01
42.01
42.01
42.01
-
Feb 25, 2026
41.61
41.61
41.61
41.61
41.61
-
Feb 24, 2026
41.65
41.65
41.65
41.65
41.65
-
Feb 23, 2026
41.62
41.62
41.62
41.62
41.62
-
Feb 20, 2026
41.62
41.62
41.62
41.62
41.62
-
Feb 19, 2026
41.35
41.35
41.35
41.35
41.35
-
Feb 18, 2026
41.37
41.37
41.37
41.37
41.37
-
Feb 17, 2026
41.69
41.69
41.69
41.69
41.69
-
Feb 13, 2026
41.37
41.37
41.37
41.37
41.37
-
Feb 12, 2026
40.79
40.79
40.79
40.79
40.79
-
Feb 11, 2026
41.13
41.13
41.13
41.13
41.13
-
Feb 10, 2026
41.56
41.56
41.56
41.56
41.56
-
Feb 9, 2026
41.06
41.06
41.06
41.06
41.06
-
Feb 6, 2026
40.91
40.91
40.91
40.91
40.91
-
Feb 5, 2026
40.37
40.37
40.37
40.37
40.37
-
Feb 4, 2026
40.45
40.45
40.45
40.45
40.45
-
Feb 3, 2026
39.84
39.84
39.84
39.84
39.84
-
Feb 2, 2026
39.90
39.90
39.90
39.90
39.90
-
Jan 30, 2026
40.33
40.33
40.33
40.33
40.33
-
Jan 29, 2026
40.30
40.30
40.30
40.30
40.30
-
Jan 28, 2026
39.78
39.78
39.78
39.78
39.78
-
Jan 27, 2026
40.27
40.27
40.27
40.27
40.27
-
Jan 26, 2026
40.37
40.37
40.37
40.37
40.37
-
Jan 23, 2026
40.51
40.51
40.51
40.51
40.51
-
Jan 22, 2026
40.47
40.47
40.47
40.47
40.47
-
Jan 21, 2026
40.86
40.86
40.86
40.86
40.86
-
Jan 20, 2026
40.65
40.65
40.65
40.65
40.65
-
Jan 16, 2026
41.37
41.37
41.37
41.37
41.37
-
Jan 15, 2026
40.87
40.87
40.87
40.87
40.87
-
Jan 14, 2026
40.61
40.61
40.61
40.61
40.61
-
Jan 13, 2026
40.29
40.29
40.29
40.29
40.29
-
Jan 12, 2026
40.16
40.16
40.16
40.16
40.16
-
Jan 9, 2026
40.14
40.14
40.14
40.14
40.14
-
Jan 8, 2026
40.07
40.07
40.07
40.07
40.07
-
Jan 7, 2026
39.63
39.63
39.63
39.63
39.63
-
Jan 6, 2026
39.99
39.99
39.99
39.99
39.99
-
Jan 5, 2026
39.59
39.59
39.59
39.59
39.59
-
Jan 2, 2026
39.51
39.51
39.51
39.51
39.51
-
Dec 31, 2025
39.51
39.51
39.51
39.51
39.51
-
Dec 30, 2025
39.84
39.84
39.84
39.84
39.84
-
Dec 29, 2025
39.74
39.74
39.74
39.74
39.74
-
Dec 26, 2025
39.69
39.69
39.69
39.69
39.69
-
Dec 24, 2025
39.67
39.67
39.67
39.67
39.67
-
Dec 23, 2025
39.37
39.37
39.37
39.37
39.37
-
Dec 22, 2025
39.47
39.47
39.47
39.47
39.47
-
Dec 19, 2025
39.30
39.30
39.30
39.30
39.30
-
Dec 18, 2025
39.45
39.45
39.45
39.45
39.45
-
Dec 17, 2025
39.61
39.61
39.61
39.61
39.61
-
Dec 16, 2025
1.403
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
39.42
39.42
39.42
39.42
39.42
-
Dec 15, 2025
41.12
41.12
41.12
41.12
39.72
-
Dec 12, 2025
41.03
41.03
41.03
41.03
39.63
-
Dec 11, 2025
41.08
41.08
41.08
41.08
39.68
-
Dec 10, 2025
40.88
40.88
40.88
40.88
39.49
-
Dec 9, 2025
40.62
40.62
40.62
40.62
39.23
-
Dec 8, 2025
40.67
40.67
40.67
40.67
39.28
-
Dec 5, 2025
41.03
41.03
41.03
41.03
39.63
-
Dec 4, 2025
41.17
41.17
41.17
41.17
39.77
-
Dec 3, 2025
41.37
41.37
41.37
41.37
39.96
-
Dec 2, 2025
41.33
41.33
41.33
41.33
39.92
-
Dec 1, 2025
41.49
41.49
41.49
41.49
40.07
-
Nov 28, 2025
41.88
41.88
41.88
41.88
40.45
-
Nov 26, 2025
41.77
41.77
41.77
41.77
40.34
-
Nov 25, 2025
41.61
41.61
41.61
41.61
40.19
-
Nov 24, 2025
41.09
41.09
41.09
41.09
39.69
-
Nov 21, 2025
40.96
40.96
40.96
40.96
39.56
-
Nov 20, 2025
40.16
40.16
40.16
40.16
38.79
-
Nov 19, 2025
40.36
40.36
40.36
40.36
38.98
-
Nov 18, 2025
40.68
40.68
40.68
40.68
39.29
-
Nov 17, 2025
40.49
40.49
40.49
40.49
39.11
-
Nov 14, 2025
40.92
40.92
40.92
40.92
39.52
-
Nov 13, 2025
40.87
40.87
40.87
40.87
39.48
-
Nov 12, 2025
41.37
41.37
41.37
41.37
39.96
-
Nov 11, 2025
41.69
41.69
41.69
41.69
40.27
-
Nov 10, 2025
41.18
41.18
41.18
41.18
39.77
-
Nov 7, 2025
41.23
41.23
41.23
41.23
39.82
-
Nov 6, 2025
40.47
40.47
40.47
40.47
39.09
-
Nov 5, 2025
40.72
40.72
40.72
40.72
39.33
-
Nov 4, 2025
40.67
40.67
40.67
40.67
39.28
-
Nov 3, 2025
40.65
40.65
40.65
40.65
39.26
-
Oct 31, 2025
40.65
40.65
40.65
40.65
39.26
-
