Rydex Inverse Russell 2000® Strategy Fund Class A (RYAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
149.01
-3.34 (-2.19%)
May 2, 2025, 4:00 PM EDT
RYAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | -2.19% |
| May 1, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -0.59% |
| Apr 30, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 0.65% |
| Apr 29, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | -0.54% |
| Apr 28, 2025 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | -0.37% |
| Apr 25, 2025 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | 0.03% |
| Apr 24, 2025 | 153.61 | 153.61 | 153.61 | 153.61 | 153.61 | -2.00% |
| Apr 23, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -1.42% |
| Apr 22, 2025 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | -2.66% |
| Apr 21, 2025 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | 2.11% |
| Apr 17, 2025 | 159.97 | 159.97 | 159.97 | 159.97 | 159.97 | -0.83% |
| Apr 16, 2025 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | 1.05% |
| Apr 15, 2025 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | -0.09% |
| Apr 14, 2025 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | -1.02% |
| Apr 11, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -1.54% |
| Apr 10, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 4.63% |
| Apr 9, 2025 | 156.71 | 156.71 | 156.71 | 156.71 | 156.71 | -8.73% |
| Apr 8, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | 2.77% |
| Apr 7, 2025 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | 0.88% |
| Apr 4, 2025 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | 4.11% |
| Apr 3, 2025 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | 6.49% |
| Apr 2, 2025 | 149.37 | 149.37 | 149.37 | 149.37 | 149.37 | -1.63% |
| Apr 1, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
| Mar 31, 2025 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 0.55% |
| Mar 28, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | 2.10% |
| Mar 27, 2025 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | 0.41% |
| Mar 26, 2025 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | 1.08% |
| Mar 25, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 0.68% |
| Mar 24, 2025 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | -2.56% |
| Mar 21, 2025 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 0.65% |
| Mar 20, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | 0.61% |
| Mar 19, 2025 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | -1.48% |
| Mar 18, 2025 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | 0.89% |
| Mar 17, 2025 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | -1.23% |
| Mar 14, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | -2.50% |
| Mar 13, 2025 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | 1.61% |
| Mar 12, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | -0.13% |
| Mar 11, 2025 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | -0.20% |
| Mar 10, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 2.69% |
| Mar 7, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | -0.39% |
| Mar 6, 2025 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | 1.64% |
| Mar 5, 2025 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | -1.01% |
| Mar 4, 2025 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | 1.09% |
| Mar 3, 2025 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | 2.83% |
| Feb 28, 2025 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | -1.04% |
| Feb 27, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 1.56% |
| Feb 26, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.17% |
| Feb 25, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | 0.40% |
| Feb 24, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | 0.79% |
| Feb 21, 2025 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 3.02% |