Rydex S&P 500 2x Strategy H RYTNX
445.28 USD -3.82 (-0.85%)
Regular-session close
Day range unavailable
326.23 52-week range 481.92
- YTD
- +15.49%
- 1 year
- +12.82%
RYTNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 449.10 | 449.10 | 449.10 | 449.10 | -3.11 | -0.69% |
| Nov 11, 2026 | 452.21 | 452.21 | 452.21 | 452.21 | +11.39 | +2.58% |
| Nov 10, 2026 | 440.82 | 440.82 | 440.82 | 440.82 | -3.40 | -0.77% |
| Nov 9, 2026 | 444.22 | 444.22 | 444.22 | 444.22 | +19.85 | +4.68% |
| Nov 6, 2026 | 424.37 | 424.37 | 424.37 | 424.37 | +2.45 | +0.58% |
| Nov 5, 2026 | 421.92 | 421.92 | 421.92 | 421.92 | -40.32 | -8.72% |
| Nov 4, 2026 | 462.24 | 462.24 | 462.24 | 462.24 | +14.18 | +3.16% |
| Nov 3, 2026 | 448.06 | 448.06 | 448.06 | 448.06 | +3.04 | +0.68% |
| Nov 2, 2026 | 445.02 | 445.02 | 445.02 | 445.02 | -4.65 | -1.03% |
| Oct 30, 2026 | 449.67 | 449.67 | 449.67 | 449.67 | -17.05 | -3.65% |
| Oct 29, 2026 | 466.72 | 466.72 | 466.72 | 466.72 | -2.98 | -0.63% |
| Oct 28, 2026 | 469.70 | 469.70 | 469.70 | 469.70 | +2.55 | +0.55% |
| Oct 27, 2026 | 467.15 | 467.15 | 467.15 | 467.15 | +5.38 | +1.17% |
| Oct 26, 2026 | 461.77 | 461.77 | 461.77 | 461.77 | +6.35 | +1.39% |
| Oct 23, 2026 | 455.42 | 455.42 | 455.42 | 455.42 | -5.10 | -1.11% |
| Oct 22, 2026 | 460.52 | 460.52 | 460.52 | 460.52 | -11.44 | -2.42% |
| Oct 21, 2026 | 471.96 | 471.96 | 471.96 | 471.96 | +5.20 | +1.11% |
| Oct 20, 2026 | 466.76 | 466.76 | 466.76 | 466.76 | +2.76 | +0.59% |
| Oct 19, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | +3.60 | +0.78% |
| Oct 16, 2026 | 460.40 | 460.40 | 460.40 | 460.40 | -10.57 | -2.24% |
| Oct 15, 2026 | 470.97 | 470.97 | 470.97 | 470.97 | +2.92 | +0.62% |
| Oct 14, 2026 | 468.05 | 468.05 | 468.05 | 468.05 | -10.57 | -2.21% |
| Oct 13, 2026 | 478.62 | 478.62 | 478.62 | 478.62 | -0.26 | -0.05% |
| Oct 12, 2026 | 478.88 | 478.88 | 478.88 | 478.88 | -0.54 | -0.11% |
| Oct 9, 2026 | 479.42 | 479.42 | 479.42 | 479.42 | +5.41 | +1.14% |
| Oct 8, 2026 | 474.01 | 474.01 | 474.01 | 474.01 | -4.50 | -0.94% |
| Oct 7, 2026 | 478.51 | 478.51 | 478.51 | 478.51 | -2.26 | -0.47% |
| Oct 6, 2026 | 480.77 | 480.77 | 480.77 | 480.77 | +5.56 | +1.17% |
| Oct 5, 2026 | 475.21 | 475.21 | 475.21 | 475.21 | +6.16 | +1.31% |
| Oct 2, 2026 | 469.05 | 469.05 | 469.05 | 469.05 | +6.56 | +1.42% |
| Oct 1, 2026 | 462.49 | 462.49 | 462.49 | 462.49 | +1.64 | +0.36% |
| Sep 30, 2026 | 460.85 | 460.85 | 460.85 | 460.85 | -2.25 | -0.49% |
| Sep 29, 2026 | 463.10 | 463.10 | 463.10 | 463.10 | -1.67 | -0.36% |
| Sep 28, 2026 | 464.77 | 464.77 | 464.77 | 464.77 | -7.35 | -1.56% |
| Sep 25, 2026 | 472.12 | 472.12 | 472.12 | 472.12 | +4.53 | +0.97% |
| Sep 24, 2026 | 467.59 | 467.59 | 467.59 | 467.59 | -0.32 | -0.07% |
| Sep 23, 2026 | 467.91 | 467.91 | 467.91 | 467.91 | -7.23 | -1.52% |
| Sep 22, 2026 | 475.14 | 475.14 | 475.14 | 475.14 | -0.10 | -0.02% |
| Sep 21, 2026 | 475.24 | 475.24 | 475.24 | 475.24 | +13.72 | +2.97% |
| Sep 18, 2026 | 461.52 | 461.52 | 461.52 | 461.52 | +1.34 | +0.29% |
| Sep 17, 2026 | 460.18 | 460.18 | 460.18 | 460.18 | +10.15 | +2.26% |
| Sep 16, 2026 | 450.03 | 450.03 | 450.03 | 450.03 | -4.12 | -0.91% |
| Sep 15, 2026 | 454.15 | 454.15 | 454.15 | 454.15 | -4.05 | -0.88% |
| Sep 14, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | -4.57 | -0.99% |
| Sep 11, 2026 | 462.77 | 462.77 | 462.77 | 462.77 | +7.65 | +1.68% |
| Sep 10, 2026 | 455.12 | 455.12 | 455.12 | 455.12 | -5.39 | -1.17% |
| Sep 9, 2026 | 460.51 | 460.51 | 460.51 | 460.51 | -4.55 | -0.98% |
| Sep 8, 2026 | 465.06 | 465.06 | 465.06 | 465.06 | -5.45 | -1.16% |
| Sep 4, 2026 | 470.51 | 470.51 | 470.51 | 470.51 | -3.80 | -0.80% |
| Sep 3, 2026 | 474.31 | 474.31 | 474.31 | 474.31 | +9.75 | +2.10% |
| Sep 2, 2026 | 464.56 | 464.56 | 464.56 | 464.56 | -1.63 | -0.35% |
| Sep 1, 2026 | 466.19 | 466.19 | 466.19 | 466.19 | -0.86 | -0.18% |
| Aug 31, 2026 | 467.05 | 467.05 | 467.05 | 467.05 | -3.11 | -0.66% |
| Aug 28, 2026 | 470.16 | 470.16 | 470.16 | 470.16 | -2.52 | -0.53% |
| Aug 27, 2026 | 472.68 | 472.68 | 472.68 | 472.68 | +6.54 | +1.40% |
| Aug 26, 2026 | 466.14 | 466.14 | 466.14 | 466.14 | -0.23 | -0.05% |
| Aug 25, 2026 | 466.37 | 466.37 | 466.37 | 466.37 | +2.92 | +0.63% |
| Aug 24, 2026 | 463.45 | 463.45 | 463.45 | 463.45 | -2.66 | -0.57% |
| Aug 21, 2026 | 466.11 | 466.11 | 466.11 | 466.11 | +3.70 | +0.80% |
| Aug 20, 2026 | 462.41 | 462.41 | 462.41 | 462.41 | -8.14 | -1.73% |
| Aug 19, 2026 | 470.55 | 470.55 | 470.55 | 470.55 | +2.01 | +0.43% |
| Aug 18, 2026 | 468.54 | 468.54 | 468.54 | 468.54 | -6.60 | -1.39% |
| Aug 17, 2026 | 475.14 | 475.14 | 475.14 | 475.14 | -4.94 | -1.03% |
| Aug 14, 2026 | 480.08 | 480.08 | 480.08 | 480.08 | -1.84 | -0.38% |
| Aug 13, 2026 | 481.92 | 481.92 | 481.92 | 481.92 | +6.19 | +1.30% |
65 days, newest first. Daily bars as drawn on the RYTNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.