Rydex Inverse Russell 2000 Strategy Fund Class A (RYAFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
120.15
-1.21 (-1.00%)
At close: Jan 2, 2026
RYAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -1.00% |
| Dec 31, 2025 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | 0.73% |
| Dec 30, 2025 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 0.78% |
| Dec 29, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | 0.58% |
| Dec 26, 2025 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 0.58% |
| Dec 24, 2025 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | -0.24% |
| Dec 23, 2025 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | 0.69% |
| Dec 22, 2025 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -1.13% |
| Dec 19, 2025 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | -0.81% |
| Dec 18, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | -0.61% |
| Dec 17, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 1.09% |
| Dec 16, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -5.73% |
| Dec 15, 2025 | 119.16 | 119.16 | 119.16 | 126.66 | 119.16 | 0.81% |
| Dec 12, 2025 | 118.20 | 118.20 | 118.20 | 125.64 | 118.20 | 1.55% |
| Dec 11, 2025 | 116.40 | 116.40 | 116.40 | 123.72 | 116.40 | -1.21% |
| Dec 10, 2025 | 117.82 | 117.82 | 117.82 | 125.23 | 117.82 | -1.32% |
| Dec 9, 2025 | 119.40 | 119.40 | 119.40 | 126.91 | 119.40 | -0.19% |
| Dec 8, 2025 | 119.62 | 119.62 | 119.62 | 127.15 | 119.62 | 0.02% |
| Dec 5, 2025 | 119.60 | 119.60 | 119.60 | 127.12 | 119.60 | 0.43% |
| Dec 4, 2025 | 119.09 | 119.09 | 119.09 | 126.58 | 119.09 | -0.77% |
| Dec 3, 2025 | 120.01 | 120.01 | 120.01 | 127.56 | 120.01 | -1.87% |
| Dec 2, 2025 | 122.30 | 122.30 | 122.30 | 129.99 | 122.30 | 0.18% |
| Dec 1, 2025 | 122.07 | 122.07 | 122.07 | 129.75 | 122.07 | 1.25% |
| Nov 28, 2025 | 120.56 | 120.56 | 120.56 | 128.15 | 120.56 | -0.54% |
| Nov 26, 2025 | 121.21 | 121.21 | 121.21 | 128.84 | 121.21 | -0.81% |
| Nov 25, 2025 | 122.20 | 122.20 | 122.20 | 129.89 | 122.20 | -2.14% |
| Nov 24, 2025 | 124.87 | 124.87 | 124.87 | 132.73 | 124.87 | -1.88% |
| Nov 21, 2025 | 127.26 | 127.26 | 127.26 | 135.27 | 127.26 | -2.74% |
| Nov 20, 2025 | 130.85 | 130.85 | 130.85 | 139.08 | 130.85 | 1.85% |
| Nov 19, 2025 | 128.47 | 128.47 | 128.47 | 136.55 | 128.47 | -0.01% |
| Nov 18, 2025 | 128.48 | 128.48 | 128.48 | 136.56 | 128.48 | -0.29% |
| Nov 17, 2025 | 128.85 | 128.85 | 128.85 | 136.96 | 128.85 | 1.98% |
| Nov 14, 2025 | 126.35 | 126.35 | 126.35 | 134.30 | 126.35 | -0.19% |
| Nov 13, 2025 | 126.60 | 126.60 | 126.60 | 134.56 | 126.59 | 2.79% |
| Nov 12, 2025 | 123.16 | 123.16 | 123.16 | 130.91 | 123.16 | 0.31% |
| Nov 11, 2025 | 122.78 | 122.78 | 122.78 | 130.51 | 122.78 | -0.08% |
| Nov 10, 2025 | 122.88 | 122.88 | 122.88 | 130.61 | 122.88 | -0.94% |
| Nov 7, 2025 | 124.05 | 124.05 | 124.05 | 131.85 | 124.05 | -0.57% |
| Nov 6, 2025 | 124.76 | 124.76 | 124.76 | 132.61 | 124.76 | 1.88% |
| Nov 5, 2025 | 122.46 | 122.46 | 122.46 | 130.16 | 122.46 | -1.52% |
| Nov 4, 2025 | 124.35 | 124.35 | 124.35 | 132.17 | 124.35 | 1.75% |
| Nov 3, 2025 | 122.21 | 122.21 | 122.21 | 129.90 | 122.21 | 0.35% |
| Oct 31, 2025 | 121.79 | 121.79 | 121.79 | 129.45 | 121.79 | -0.49% |
| Oct 30, 2025 | 122.39 | 122.39 | 122.39 | 130.09 | 122.39 | 0.79% |
| Oct 29, 2025 | 121.43 | 121.43 | 121.43 | 129.07 | 121.43 | 0.85% |
| Oct 28, 2025 | 120.40 | 120.40 | 120.40 | 127.98 | 120.40 | 0.59% |
| Oct 27, 2025 | 119.70 | 119.70 | 119.70 | 127.23 | 119.70 | -0.27% |
| Oct 24, 2025 | 120.02 | 120.02 | 120.02 | 127.57 | 120.02 | -1.18% |
| Oct 23, 2025 | 121.45 | 121.45 | 121.45 | 129.09 | 121.45 | -1.26% |
| Oct 22, 2025 | 123.00 | 123.00 | 123.00 | 130.74 | 123.00 | 1.47% |