Rydex Inverse Mid-Cap Strategy Fund Class A (RYAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.85
+0.20 (0.49%)
At close: Dec 8, 2025
RYAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.10% |
| Dec 8, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.49% |
| Dec 5, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.12% |
| Dec 4, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.84% |
| Dec 3, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.74% |
| Dec 2, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.35% |
| Dec 1, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.42% |
| Nov 28, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.52% |
| Nov 26, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.61% |
| Nov 25, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.88% |
| Nov 24, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.93% |
| Nov 21, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -2.35% |
| Nov 20, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 1.61% |
| Nov 19, 2025 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -0.12% |
| Nov 18, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -0.31% |
| Nov 17, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 1.87% |
| Nov 14, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.26% |
| Nov 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.91% |
| Nov 12, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -0.37% |
| Nov 11, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.07% |
| Nov 10, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.47% |
| Nov 7, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.12% |
| Nov 6, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.98% |
| Nov 5, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.68% |
| Nov 4, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.91% |
| Nov 3, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.07% |
| Oct 31, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.56% |
| Oct 30, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 1.01% |
| Oct 29, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.67% |
| Oct 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.90% |
| Oct 27, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.32% |
| Oct 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.52% |
| Oct 23, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -1.35% |
| Oct 22, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 1.19% |
| Oct 21, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.37% |
| Oct 20, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -1.10% |
| Oct 17, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.22% |
| Oct 16, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 1.24% |
| Oct 15, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.05% |
| Oct 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.88% |
| Oct 13, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -1.97% |
| Oct 10, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 2.86% |
| Oct 9, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.07% |
| Oct 8, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.96% |
| Oct 7, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1.12% |
| Oct 6, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Oct 3, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.30% |
| Oct 2, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.10% |
| Oct 1, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.35% |
| Sep 30, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.07% |