Rydex Inverse NASDAQ-100 Strategy Fund Class C (RYACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.67
+1.71 (1.94%)
Dec 17, 2025, 9:30 AM EST
RYACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -1.49% |
| Dec 17, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 1.94% |
| Dec 16, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -3.15% |
| Dec 15, 2025 | 88.17 | 88.17 | 88.17 | 90.82 | 88.17 | 0.53% |
| Dec 12, 2025 | 87.71 | 87.71 | 87.71 | 90.34 | 87.71 | 1.95% |
| Dec 11, 2025 | 86.03 | 86.03 | 86.03 | 88.61 | 86.03 | 0.36% |
| Dec 10, 2025 | 85.72 | 85.72 | 85.72 | 88.29 | 85.72 | -0.41% |
| Dec 9, 2025 | 86.07 | 86.07 | 86.07 | 88.65 | 86.07 | -0.15% |
| Dec 8, 2025 | 86.19 | 86.19 | 86.19 | 88.78 | 86.19 | 0.26% |
| Dec 5, 2025 | 85.97 | 85.97 | 85.97 | 88.55 | 85.97 | -0.39% |
| Dec 4, 2025 | 86.31 | 86.31 | 86.31 | 88.90 | 86.31 | 0.10% |
| Dec 3, 2025 | 86.22 | 86.22 | 86.22 | 88.81 | 86.22 | -0.18% |
| Dec 2, 2025 | 86.38 | 86.38 | 86.38 | 88.97 | 86.38 | -0.82% |
| Dec 1, 2025 | 87.10 | 87.10 | 87.10 | 89.71 | 87.10 | 0.38% |
| Nov 28, 2025 | 86.77 | 86.77 | 86.77 | 89.37 | 86.77 | -0.74% |
| Nov 26, 2025 | 87.42 | 87.42 | 87.42 | 90.04 | 87.42 | -0.85% |
| Nov 25, 2025 | 88.17 | 88.17 | 88.17 | 90.81 | 88.16 | -0.57% |
| Nov 24, 2025 | 88.67 | 88.67 | 88.67 | 91.33 | 88.67 | -2.61% |
| Nov 21, 2025 | 91.05 | 91.05 | 91.05 | 93.78 | 91.05 | -0.72% |
| Nov 20, 2025 | 91.71 | 91.71 | 91.71 | 94.46 | 91.71 | 2.37% |
| Nov 19, 2025 | 89.58 | 89.58 | 89.58 | 92.27 | 89.58 | -0.55% |
| Nov 18, 2025 | 90.08 | 90.08 | 90.08 | 92.78 | 90.08 | 1.21% |
| Nov 17, 2025 | 89.00 | 89.00 | 89.00 | 91.67 | 89.00 | 0.86% |
| Nov 14, 2025 | 88.24 | 88.24 | 88.24 | 90.89 | 88.24 | -0.02% |
| Nov 13, 2025 | 88.26 | 88.26 | 88.26 | 90.91 | 88.26 | 2.07% |
| Nov 12, 2025 | 86.48 | 86.48 | 86.48 | 89.07 | 86.48 | 0.08% |
| Nov 11, 2025 | 86.41 | 86.41 | 86.41 | 89.00 | 86.41 | 0.30% |
| Nov 10, 2025 | 86.15 | 86.15 | 86.15 | 88.73 | 86.15 | -2.19% |
| Nov 7, 2025 | 88.08 | 88.08 | 88.08 | 90.72 | 88.08 | 0.34% |
| Nov 6, 2025 | 87.78 | 87.78 | 87.78 | 90.41 | 87.78 | 1.93% |
| Nov 5, 2025 | 86.12 | 86.12 | 86.12 | 88.70 | 86.12 | -0.69% |
| Nov 4, 2025 | 86.72 | 86.72 | 86.72 | 89.32 | 86.72 | 2.07% |
| Nov 3, 2025 | 84.96 | 84.96 | 84.96 | 87.51 | 84.96 | -0.42% |
| Oct 31, 2025 | 85.32 | 85.32 | 85.32 | 87.88 | 85.32 | -0.44% |
| Oct 30, 2025 | 85.70 | 85.70 | 85.70 | 88.27 | 85.70 | 1.51% |
| Oct 29, 2025 | 84.43 | 84.43 | 84.43 | 86.96 | 84.43 | -0.42% |
| Oct 28, 2025 | 84.79 | 84.79 | 84.79 | 87.33 | 84.79 | -0.73% |
| Oct 27, 2025 | 85.41 | 85.41 | 85.41 | 87.97 | 85.41 | -1.80% |
| Oct 24, 2025 | 86.97 | 86.97 | 86.97 | 89.58 | 86.97 | -0.99% |
| Oct 23, 2025 | 87.84 | 87.84 | 87.84 | 90.48 | 87.84 | -0.85% |
| Oct 22, 2025 | 88.60 | 88.60 | 88.60 | 91.26 | 88.60 | 1.01% |
| Oct 21, 2025 | 87.72 | 87.72 | 87.72 | 90.35 | 87.72 | 0.07% |
| Oct 20, 2025 | 87.66 | 87.66 | 87.66 | 90.29 | 87.66 | -1.27% |
| Oct 17, 2025 | 88.79 | 88.79 | 88.79 | 91.45 | 88.79 | -0.62% |
| Oct 16, 2025 | 89.34 | 89.34 | 89.34 | 92.02 | 89.34 | 0.38% |
| Oct 15, 2025 | 89.00 | 89.00 | 89.00 | 91.67 | 89.00 | -0.66% |
| Oct 14, 2025 | 89.59 | 89.59 | 89.59 | 92.28 | 89.59 | 0.71% |
| Oct 13, 2025 | 88.96 | 88.96 | 88.96 | 91.63 | 88.96 | -2.15% |
| Oct 10, 2025 | 90.91 | 90.91 | 90.91 | 93.64 | 90.91 | 3.54% |
| Oct 9, 2025 | 87.81 | 87.81 | 87.81 | 90.44 | 87.81 | 0.18% |