Rydex Dow Jones Industrial Average H - RYDHX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	116.04	116.04	116.04	116.04	116.04
January 12, 2026	116.99	116.99	116.99	116.99	116.99
January 09, 2026	116.78	116.78	116.78	116.78	116.78
January 08, 2026	116.23	116.23	116.23	116.23	116.23
January 07, 2026	115.6	115.6	115.6	115.6	115.6
January 06, 2026	116.71	116.71	116.71	116.71	116.71
January 05, 2026	115.55	115.55	115.55	115.55	115.55
January 02, 2026	114.14	114.14	114.14	114.14	114.14
December 31, 2025	113.39	113.39	113.39	113.39	113.39
December 30, 2025	114.12	114.12	114.12	114.12	114.12
December 29, 2025	114.35	114.35	114.35	114.35	114.35
December 26, 2025	115	115	115	115	115
December 24, 2025	115	115	115	115	115
December 23, 2025	114.33	114.33	114.33	114.33	114.33
December 22, 2025	114.15	114.15	114.15	114.15	114.15
December 19, 2025	113.62	113.62	113.62	113.62	113.62
December 18, 2025	113.2	113.2	113.2	113.2	113.2
December 17, 2025	113.04	113.04	113.04	113.04	113.04
December 16, 2025	113.59	113.59	113.59	113.59	113.59
December 15, 2025	114.75	114.75	114.75	114.75	114.75
December 12, 2025	114.83	114.83	114.83	114.83	114.83
December 11, 2025	115.42	115.42	115.42	115.42	115.42
December 10, 2025	113.89	113.89	113.89	113.89	113.89
December 09, 2025	112.7	112.7	112.7	112.7	112.7
December 08, 2025	113.13	113.13	113.13	113.13	113.13
December 05, 2025	113.61	113.61	113.61	113.61	113.61
December 04, 2025	113.43	113.43	113.43	113.43	113.43
December 03, 2025	113.43	113.43	113.43	113.43	113.43
December 02, 2025	112.47	112.47	112.47	112.47	112.47
December 01, 2025	111.98	111.98	111.98	111.98	111.98
November 28, 2025	112.95	112.95	112.95	112.95	112.95
November 26, 2025	112.28	112.28	112.28	112.28	112.28
November 25, 2025	111.55	111.55	111.55	111.55	111.55
November 24, 2025	109.96	109.96	109.96	109.96	109.96
November 21, 2025	109.5	109.5	109.5	109.5	109.5
November 20, 2025	108.31	108.31	108.31	108.31	108.31
November 19, 2025	109.11	109.11	109.11	109.11	109.11
November 18, 2025	109.11	109.11	109.11	109.11	109.11
November 17, 2025	110.27	110.27	110.27	110.27	110.27
November 14, 2025	111.59	111.59	111.59	111.59	111.59
November 13, 2025	112.3	112.3	112.3	112.3	112.3
November 12, 2025	114.2	114.2	114.2	114.2	114.2
November 11, 2025	113.42	113.42	113.42	113.42	113.42
November 10, 2025	112.1	112.1	112.1	112.1	112.1
November 07, 2025	111.17	111.17	111.17	111.17	111.17
November 06, 2025	111.02	111.02	111.02	111.02	111.02
November 05, 2025	111.96	111.96	111.96	111.96	111.96
November 04, 2025	111.43	111.43	111.43	111.43	111.43
November 03, 2025	112.04	112.04	112.04	112.04	112.04
October 31, 2025	112.58	112.58	112.58	112.58	112.58
October 30, 2025	112.49	112.49	112.49	112.49	112.49
October 29, 2025	112.95	112.95	112.95	112.95	112.95
October 28, 2025	112.95	112.95	112.95	112.95	112.95
October 27, 2025	112.57	112.57	112.57	112.57	112.57
October 24, 2025	111.77	111.77	111.77	111.77	111.77
October 23, 2025	110.66	110.66	110.66	110.66	110.66
October 22, 2025	110.32	110.32	110.32	110.32	110.32
October 21, 2025	111.12	111.12	111.12	111.12	111.12
October 20, 2025	110.61	110.61	110.61	110.61	110.61
October 17, 2025	108.82	108.82	108.82	108.82	108.82

Rydex Dow Jones Industrial Average H (RYDHX) NASDAQ