Nasdaq - Delayed Quote
USD
Rydex Inverse NASDAQ-100 2x Strategy H (RYVNX)
57.46
-1.05
(-1.79%)
At close: 8:09:27 PM EST
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
Nov 4, 2026
57.46
57.46
57.46
57.46
57.46
-
Nov 3, 2026
58.51
58.51
58.51
58.51
58.51
-
Nov 2, 2026
59.36
59.36
59.36
59.36
59.36
-
Oct 30, 2026
57.74
57.74
57.74
57.74
57.74
-
Oct 29, 2026
53.96
53.96
53.96
53.96
53.96
-
Oct 28, 2026
52.50
52.50
52.50
52.50
52.50
-
Oct 27, 2026
53.07
53.07
53.07
53.07
53.07
-
Oct 26, 2026
54.46
54.46
54.46
54.46
54.46
-
Oct 23, 2026
55.65
55.65
55.65
55.65
55.65
-
Oct 22, 2026
55.59
55.59
55.59
55.59
55.59
-
Oct 21, 2026
52.54
52.54
52.54
52.54
52.54
-
Oct 20, 2026
53.73
53.73
53.73
53.73
53.73
-
Oct 19, 2026
53.57
53.57
53.57
53.57
53.57
-
Oct 16, 2026
54.84
54.84
54.84
54.84
54.84
-
Oct 15, 2026
52.18
52.18
52.18
52.18
52.18
-
Oct 14, 2026
52.11
52.11
52.11
52.11
52.11
-
Oct 13, 2026
50.07
50.07
50.07
50.07
50.07
-
Oct 12, 2026
49.74
49.74
49.74
49.74
49.74
-
Oct 9, 2026
49.06
49.06
49.06
49.06
49.06
-
Oct 8, 2026
49.49
49.49
49.49
49.49
49.49
-
Oct 7, 2026
48.12
48.12
48.12
48.12
48.12
-
Oct 6, 2026
47.92
47.92
47.92
47.92
47.92
-
Oct 5, 2026
48.37
48.37
48.37
48.37
48.37
-
Oct 2, 2026
49.21
49.21
49.21
49.21
49.21
-
Oct 1, 2026
50.20
50.20
50.20
50.20
50.20
-
Sep 30, 2026
50.49
50.49
50.49
50.49
50.49
-
Sep 29, 2026
50.81
50.81
50.81
50.81
50.81
-
Sep 28, 2026
51.00
51.00
51.00
51.00
51.00
-
Sep 25, 2026
49.96
49.96
49.96
49.96
49.96
-
Sep 24, 2026
50.29
50.29
50.29
50.29
50.29
-
Sep 23, 2026
50.30
50.30
50.30
50.30
50.30
-
Sep 22, 2026
49.46
49.46
49.46
49.46
49.46
-
Sep 21, 2026
50.27
50.27
50.27
50.27
50.27
-
Sep 18, 2026
53.26
53.26
53.26
53.26
53.26
-
Sep 17, 2026
53.94
53.94
53.94
53.94
53.94
-
Sep 16, 2026
55.85
55.85
55.85
55.85
55.85
-
Sep 15, 2026
55.86
55.86
55.86
55.86
55.86
-
Sep 14, 2026
55.13
55.13
55.13
55.13
55.13
-
Sep 11, 2026
53.78
53.78
53.78
53.78
53.78
-
Sep 10, 2026
54.74
54.74
54.74
54.74
54.74
-
Sep 9, 2026
53.58
53.58
53.58
53.58
53.58
-
Sep 8, 2026
53.25
53.25
53.25
53.25
53.25
-
Sep 4, 2026
53.10
53.10
53.10
53.10
53.10
-
Sep 3, 2026
53.26
53.26
53.26
53.26
53.26
-
Sep 2, 2026
54.52
54.52
54.52
54.52
54.52
-
Sep 1, 2026
54.47
54.47
54.47
54.47
54.47
-
Aug 31, 2026
53.52
53.52
53.52
53.52
53.52
-
Aug 28, 2026
53.60
53.60
53.60
53.60
53.60
-
Aug 27, 2026
52.83
52.83
52.83
52.83
52.83
-
Aug 26, 2026
54.36
54.36
54.36
54.36
54.36
-
Aug 25, 2026
54.40
54.40
54.40
54.40
54.40
-
Aug 24, 2026
55.10
55.10
55.10
55.10
55.10
-
Aug 21, 2026
54.03
54.03
54.03
54.03
54.03
-
Aug 20, 2026
54.35
54.35
54.35
54.35
54.35
-
Aug 19, 2026
53.57
53.57
53.57
53.57
53.57
-
Aug 18, 2026
53.33
53.33
53.33
53.33
53.33
-
Aug 17, 2026
51.57
51.57
51.57
51.57
51.57
-
Aug 14, 2026
51.38
51.38
51.38
51.38
51.38
-
Aug 13, 2026
51.21
51.21
51.21
51.21
51.21
-
Aug 12, 2026
52.38
52.38
52.38
52.38
52.38
-
Aug 11, 2026
53.20
53.20
53.20
53.20
53.20
-
Aug 10, 2026
52.83
52.83
52.83
52.83
52.83
-
Aug 7, 2026
52.45
52.45
52.45
52.45
52.45
-
Aug 6, 2026
53.67
53.67
53.67
53.67
53.67
-
Aug 5, 2026
53.25
53.25
53.25
53.25
53.25
-
Aug 4, 2026
52.37
52.37
52.37
52.37
52.37
-
Aug 3, 2026
56.15
56.15
56.15
56.15
56.15
-
Jul 31, 2026
58.28
58.28
58.28
58.28
58.28
-
Jul 30, 2026
59.00
59.00
59.00
59.00
59.00
-
Jul 29, 2026
63.10
63.10
63.10
63.10
63.10
-
Jul 28, 2026
60.61
60.61
60.61
60.61
60.61
-
Jul 27, 2026
59.42
59.42
59.42
59.42
59.42
-
Jul 24, 2026
59.01
59.01
59.01
59.01
59.01
-
Jul 23, 2026
57.65
57.65
57.65
57.65
57.65
-
Jul 22, 2026
55.55
55.55
55.55
55.55
55.55
-
Jul 21, 2026
54.98
54.98
54.98
54.98
54.98
-
Jul 20, 2026
57.17
57.17
57.17
57.17
57.17
-
Jul 17, 2026
57.21
57.21
57.21
57.21
57.21
-
Jul 16, 2026
55.51
55.51
55.51
55.51
55.51
-
Jul 15, 2026
53.75
53.75
53.75
53.75
53.75
-
Jul 14, 2026
53.46
53.46
53.46
53.46
53.46
-
Jul 13, 2026
54.65
54.65
54.65
54.65
54.65
-
Jul 10, 2026
52.65
52.65
52.65
52.65
52.65
-
Jul 9, 2026
52.96
52.96
52.96
52.96
52.96
-
Jul 8, 2026
54.73
54.73
54.73
54.73
54.73
-
Jul 7, 2026
55.01
55.01
55.01
55.01
55.01
-
Jul 6, 2026
53.12
53.12
53.12
53.12
53.12
-
Jul 2, 2026
54.51
54.51
54.51
54.51
54.51
-
Jul 1, 2026
52.74
52.74
52.74
52.74
52.74
-
Jun 30, 2026
51.16
51.16
51.16
51.16
51.16
-
Jun 29, 2026
52.94
52.94
52.94
52.94
52.94
-
Jun 26, 2026
55.43
55.43
55.43
55.43
55.43
-
Jun 25, 2026
54.19
54.19
54.19
54.19
54.19
-
Jun 24, 2026
55.00
55.00
55.00
55.00
55.00
-
Jun 23, 2026
54.51
54.51
54.51
54.51
54.51
-
Jun 22, 2026
51.14
51.14
51.14
51.14
51.14
-
Jun 18, 2026
50.93
50.93
50.93
50.93
50.93
-
Jun 17, 2026
53.54
53.54
53.54
53.54
53.54
-
Jun 16, 2026
52.49
52.49
52.49
52.49
52.49
-
Jun 15, 2026
50.57
50.57
50.57
50.57
50.57
-
Jun 12, 2026
53.88
53.88
53.88
53.88
53.88
-
Jun 11, 2026
54.57
54.57
54.57
54.57
54.57
-
Jun 10, 2026
58.39
58.39
58.39
58.39
58.39
-
Jun 9, 2026
56.15
56.15
56.15
56.15
56.15
-
Jun 8, 2026
54.91
54.91
54.91
54.91
54.91
-
Jun 5, 2026
56.70
56.70
56.70
56.70
56.70
-
Jun 4, 2026
51.75
51.75
51.75
51.75
51.75
-
Jun 3, 2026
51.19
51.19
51.19
51.19
51.19
-
Jun 2, 2026
50.90
50.90
50.90
50.90
50.90
-
Jun 1, 2026
51.39
51.39
51.39
51.39
51.39
-
May 29, 2026
52.00
52.00
52.00
52.00
52.00
-
May 28, 2026
52.36
52.36
52.36
52.36
52.36
-
May 27, 2026
53.25
53.25
53.25
53.25
53.25
-
May 26, 2026
53.14
53.14
53.14
53.14
53.14
-
May 22, 2026
55.07
55.07
55.07
55.07
55.07
-
May 21, 2026
55.50
55.50
55.50
55.50
55.50
-
May 20, 2026
55.74
55.74
55.74
55.74
55.74
-
May 19, 2026
57.64
57.64
57.64
57.64
57.64
-
May 18, 2026
56.94
56.94
56.94
56.94
56.94
-
May 15, 2026
56.44
56.44
56.44
56.44
56.44
-
May 14, 2026
54.75
54.75
54.75
54.75
54.75
-
May 13, 2026
55.56
55.56
55.56
55.56
55.56
-
May 12, 2026
56.76
56.76
56.76
56.76
56.76
-
May 11, 2026
55.59
55.59
55.59
55.59
55.59
-
May 8, 2026
55.93
55.93
55.93
55.93
55.93
-
May 7, 2026
58.67
58.67
58.67
58.67
58.67
-
May 6, 2026
58.52
58.52
58.52
58.52
58.52
-
May 5, 2026
61.00
61.00
61.00
61.00
61.00
-
May 4, 2026
62.65
62.65
62.65
62.65
62.65
-
May 1, 2026
62.39
62.39
62.39
62.39
62.39
-
Apr 30, 2026
63.56
63.56
63.56
63.56
63.56
-
Apr 29, 2026
64.82
64.82
64.82
64.82
64.82
-
Apr 28, 2026
65.57
65.57
65.57
65.57
65.57
-
Apr 27, 2026
64.26
64.26
64.26
64.26
64.26
-
Apr 24, 2026
64.36
64.36
64.36
64.36
64.36
-
Apr 23, 2026
66.91
66.91
66.91
66.91
66.91
-
Apr 22, 2026
66.14
66.14
66.14
66.14
66.14
-
Apr 21, 2026
68.63
68.63
68.63
68.63
68.63
-
Apr 20, 2026
68.06
68.06
68.06
68.06
68.06
-
Apr 17, 2026
67.63
67.63
67.63
67.63
67.63
-
Apr 16, 2026
69.40
69.40
69.40
69.40
69.40
-
Apr 15, 2026
70.06
70.06
70.06
70.06
70.06
-
Apr 14, 2026
72.08
72.08
72.08
72.08
72.08
-
Apr 13, 2026
74.76
74.76
74.76
74.76
74.76
-
Apr 10, 2026
76.35
76.35
76.35
76.35
76.35
-
Apr 9, 2026
76.52
76.52
76.52
76.52
76.52
-
Apr 8, 2026
77.60
77.60
77.60
77.60
77.60
-
Apr 7, 2026
82.37
82.37
82.37
82.37
82.37
-
Apr 6, 2026
82.32
82.32
82.32
82.32
82.32
-
Apr 2, 2026
83.27
83.27
83.27
83.27
83.27
-
Apr 1, 2026
83.37
83.37
83.37
83.37
83.37
-
Mar 31, 2026
85.41
85.41
85.41
85.41
85.41
-
Mar 30, 2026
91.63
91.63
91.63
91.63
91.63
-
Mar 27, 2026
90.24
90.24
90.24
90.24
90.24
-
Mar 26, 2026
86.84
86.84
86.84
86.84
86.84
-
Mar 25, 2026
82.89
82.89
82.89
82.89
82.89
-
Mar 24, 2026
84.01
84.01
84.01
84.01
84.01
-
Mar 23, 2026
82.74
82.74
82.74
82.74
82.74
-
Mar 20, 2026
83.57
83.57
83.57
83.57
83.57
-
Mar 19, 2026
81.65
81.65
81.65
81.65
81.65
-
Mar 18, 2026
81.16
81.16
81.16
81.16
81.16
-
Mar 17, 2026
78.86
78.86
78.86
78.86
78.86
-
Mar 16, 2026
79.64
79.64
79.64
79.64
79.64
-
Mar 13, 2026
81.47
81.47
81.47
81.47
81.47
-
Mar 12, 2026
80.44
80.44
80.44
80.44
80.44
-
Mar 11, 2026
77.74
77.74
77.74
77.74
77.74
-
Mar 10, 2026
77.76
77.76
77.76
77.76
77.76
-
Mar 9, 2026
77.69
77.69
77.69
77.69
77.69
-
Mar 6, 2026
79.77
79.77
79.77
79.77
79.77
-
Mar 5, 2026
77.39
77.39
77.39
77.39
77.39
-
Mar 4, 2026
76.93
76.93
76.93
76.93
76.93
-
Mar 3, 2026
79.31
79.31
79.31
79.31
79.31
-
Mar 2, 2026
77.63
77.63
77.63
77.63
77.63
-
Feb 27, 2026
77.79
77.79
77.79
77.79
77.79
-
Feb 26, 2026
77.22
77.22
77.22
77.22
77.22
-
Feb 25, 2026
75.45
75.45
75.45
75.45
75.45
-
Feb 24, 2026
79.31
79.31
79.31
79.31
79.31
-
Feb 23, 2026
77.40
77.40
77.40
77.40
77.40
-
Feb 20, 2026
77.40
77.40
77.40
77.40
77.40
-
Feb 19, 2026
78.71
78.71
78.71
78.71
78.71
-
Feb 18, 2026
78.10
78.10
78.10
78.10
78.10
-
Feb 17, 2026
79.31
79.31
79.31
79.31
79.31
-
Feb 13, 2026
79.11
79.11
79.11
79.11
79.11
-
Feb 12, 2026
79.34
79.34
79.34
79.34
79.34
-
Feb 11, 2026
76.22
76.22
76.22
76.22
76.22
-
Feb 10, 2026
76.63
76.63
76.63
76.63
76.63
-
Feb 9, 2026
75.81
75.81
75.81
75.81
75.81
-
Feb 6, 2026
76.96
76.96
76.96
76.96
76.96
-
Feb 5, 2026
80.35
80.35
80.35
80.35
80.35
-
Feb 4, 2026
78.15
78.15
78.15
78.15
78.15
-
Feb 3, 2026
75.47
75.47
75.47
75.47
75.47
-
Feb 2, 2026
73.16
73.16
73.16
73.16
73.16
-
Jan 30, 2026
74.19
74.19
74.19
74.19
74.19
-
Jan 29, 2026
72.26
72.26
72.26
72.26
72.26
-
Jan 28, 2026
71.48
71.48
71.48
71.48
71.48
-
Jan 27, 2026
71.90
71.90
71.90
71.90
71.90
-
Jan 26, 2026
73.19
73.19
73.19
73.19
73.19
-
Jan 23, 2026
73.78
73.78
73.78
73.78
73.78
-
Jan 22, 2026
74.24
74.24
74.24
74.24
74.24
-
Jan 21, 2026
75.37
75.37
75.37
75.37
75.37
-
Jan 20, 2026
77.42
77.42
77.42
77.42
77.42
-
Jan 16, 2026
74.26
74.26
74.26
74.26
74.26
-
Jan 15, 2026
74.08
74.08
74.08
74.08
74.08
-
Jan 14, 2026
74.54
74.54
74.54
74.54
74.54
-
Jan 13, 2026
72.98
72.98
72.98
72.98
72.98
-
Jan 12, 2026
72.71
72.71
72.71
72.71
72.71
-
Jan 9, 2026
72.81
72.81
72.81
72.81
72.81
-
Jan 8, 2026
74.26
74.26
74.26
74.26
74.26
-
Jan 7, 2026
73.40
73.40
73.40
73.40
73.40
-
Jan 6, 2026
73.49
73.49
73.49
73.49
73.49
-
Jan 5, 2026
74.85
74.85
74.85
74.85
74.85
-
Jan 2, 2026
76.02
76.02
76.02
76.02
76.02
-
Dec 31, 2025
75.66
75.66
75.66
75.66
75.66
-
Dec 30, 2025
74.37
74.37
74.37
74.37
74.37
-
Dec 29, 2025
74.00
74.00
74.00
74.00
74.00
-
Dec 26, 2025
73.29
73.29
73.29
73.29
73.29
-
Dec 24, 2025
73.19
73.19
73.19
73.19
73.19
-
Dec 23, 2025
73.56
73.56
73.56
73.56
73.56
-
Dec 22, 2025
74.27
74.27
74.27
74.27
74.27
-
Dec 19, 2025
74.91
74.91
74.91
74.91
74.91
-
Dec 18, 2025
76.88
76.88
76.88
76.88
76.88
-
Dec 17, 2025
79.20
79.20
79.20
79.20
79.20
-
Dec 16, 2025
8.035
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
76.27
76.27
76.27
76.27
76.27
-
Dec 15, 2025
84.60
84.60
84.60
84.60
76.56
-
Dec 12, 2025
83.74
83.74
83.74
83.74
75.79
-
Dec 11, 2025
80.59
80.59
80.59
80.59
72.94
-
Dec 10, 2025
80.03
80.03
80.03
80.03
72.43
-
Dec 9, 2025
80.67
80.67
80.67
80.67
73.01
-
Dec 8, 2025
80.89
80.89
80.89
80.89
73.21
-
Dec 5, 2025
80.49
80.49
80.49
80.49
72.85
-
Dec 4, 2025
81.13
81.13
81.13
81.13
73.42
-
Dec 3, 2025
80.95
80.95
80.95
80.95
73.26
-
Dec 2, 2025
81.27
81.27
81.27
81.27
73.55
-
Dec 1, 2025
82.60
82.60
82.60
82.60
74.75
-
Nov 28, 2025
82.00
82.00
82.00
82.00
74.21
-
Nov 26, 2025
83.24
83.24
83.24
83.24
75.33
-
Nov 25, 2025
84.69
84.69
84.69
84.69
76.65
-
Nov 24, 2025
85.69
85.69
85.69
85.69
77.55
-
Nov 21, 2025
90.33
90.33
90.33
90.33
81.75
-
Nov 20, 2025
91.67
91.67
91.67
91.67
82.96
-
Nov 19, 2025
87.54
87.54
87.54
87.54
79.23
-
Nov 18, 2025
88.53
88.53
88.53
88.53
80.12
-
Nov 17, 2025
86.45
86.45
86.45
86.45
78.24
-
Nov 14, 2025
84.98
84.98
84.98
84.98
76.91
-
Nov 13, 2025
85.02
85.02
85.02
85.02
76.95
-
Nov 12, 2025
81.66
81.66
81.66
81.66
73.90
-
Nov 11, 2025
81.53
81.53
81.53
81.53
73.79
-
Nov 10, 2025
81.06
81.06
81.06
81.06
73.36
-
Nov 7, 2025
84.92
84.92
84.92
84.92
76.85
-
Nov 6, 2025
84.36
84.36
84.36
84.36
76.35
-
Nov 5, 2025
81.25
81.25
81.25
81.25
73.53
-
