Rydex Inverse NASDAQ-100 Strategy Fund Class C (RYACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.93
-1.21 (-1.61%)
At close: Jul 9, 2026
RYACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | -1.61% |
| Jul 8, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.25% |
| Jul 7, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 1.78% |
| Jul 6, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | -1.25% |
| Jul 2, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 1.68% |
| Jul 1, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | 1.53% |
| Jun 30, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.67% |
| Jun 29, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -2.25% |
| Jun 26, 2026 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | 1.19% |
| Jun 25, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -0.76% |
| Jun 24, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | 0.44% |
| Jun 23, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 3.34% |
| Jun 22, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.21% |
| Jun 18, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | -2.42% |
| Jun 17, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.99% |
| Jun 16, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.90% |
| Jun 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.07% |
| Jun 12, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.62% |
| Jun 11, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | -3.27% |
| Jun 10, 2026 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | 2.01% |
| Jun 9, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.12% |
| Jun 8, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -1.55% |
| Jun 5, 2026 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 4.78% |
| Jun 4, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 0.53% |
| Jun 3, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.31% |
| Jun 2, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.47% |
| Jun 1, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.59% |
| May 29, 2026 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | -0.31% |
| May 28, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -0.83% |
| May 27, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 0.11% |
| May 26, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -1.74% |
| May 22, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.37% |
| May 21, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | -0.20% |
| May 20, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -1.65% |
| May 19, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.62% |
| May 18, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.45% |
| May 15, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 1.56% |
| May 14, 2026 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.72% |
| May 13, 2026 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -1.03% |
| May 12, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.89% |
| May 11, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.29% |
| May 8, 2026 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | -2.31% |
| May 7, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.08% |
| May 6, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -2.06% |
| May 5, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -1.30% |
| May 4, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.21% |
| May 1, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -0.90% |
| Apr 30, 2026 | 80.37 | 80.37 | 80.37 | 80.37 | 80.37 | -0.95% |
| Apr 29, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | -0.59% |
| Apr 28, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 1.01% |