Rydex Inverse Russell 2000 Strategy Fund Class A (RYAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.93
+0.25 (0.22%)
At close: Mar 11, 2026
RYAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 2.14% |
| Mar 11, 2026 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | 0.22% |
| Mar 10, 2026 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | 0.16% |
| Mar 9, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.10% |
| Mar 6, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 2.36% |
| Mar 5, 2026 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | 1.87% |
| Mar 4, 2026 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | -0.99% |
| Mar 3, 2026 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | 1.79% |
| Mar 2, 2026 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | -0.92% |
| Feb 27, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 1.70% |
| Feb 26, 2026 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | -0.49% |
| Feb 25, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.42% |
| Feb 24, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -1.19% |
| Feb 23, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 1.64% |
| Feb 20, 2026 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | 0.07% |
| Feb 19, 2026 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.23% |
| Feb 18, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.41% |
| Feb 17, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0.01% |
| Feb 13, 2026 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | -1.16% |
| Feb 12, 2026 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | 2.02% |
| Feb 11, 2026 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | 0.40% |
| Feb 10, 2026 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 0.34% |
| Feb 9, 2026 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | -0.69% |
| Feb 6, 2026 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | -3.65% |
| Feb 5, 2026 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | 1.81% |
| Feb 4, 2026 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | 0.92% |
| Feb 3, 2026 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | -0.31% |
| Feb 2, 2026 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -0.96% |
| Jan 30, 2026 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | 1.56% |
| Jan 29, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.02% |
| Jan 28, 2026 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | 0.51% |
| Jan 27, 2026 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | -0.25% |
| Jan 26, 2026 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | 0.39% |
| Jan 23, 2026 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | 1.85% |
| Jan 22, 2026 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -0.73% |
| Jan 21, 2026 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | -1.97% |
| Jan 20, 2026 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | 1.23% |
| Jan 16, 2026 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | -0.07% |
| Jan 15, 2026 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | -0.87% |
| Jan 14, 2026 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | -0.69% |
| Jan 13, 2026 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | 0.10% |
| Jan 12, 2026 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | -0.41% |
| Jan 9, 2026 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | -0.73% |
| Jan 8, 2026 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | -1.10% |
| Jan 7, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0.30% |
| Jan 6, 2026 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -1.37% |
| Jan 5, 2026 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | -1.51% |
| Jan 2, 2026 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | -1.00% |
| Dec 31, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.73% |
| Dec 30, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | 0.78% |