Rydex Inverse Mid-Cap Strategy Fund Class A (RYAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.02
+0.96 (2.46%)
Feb 21, 2025, 4:00 PM EST
RYAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 0.14% |
| Mar 11, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.45% |
| Mar 10, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 2.18% |
| Mar 7, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.60% |
| Mar 6, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1.72% |
| Mar 5, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.20% |
| Mar 4, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.58% |
| Mar 3, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 2.29% |
| Feb 28, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.96% |
| Feb 27, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 1.20% |
| Feb 26, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.15% |
| Feb 25, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.07% |
| Feb 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.15% |
| Feb 21, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 2.46% |
| Feb 20, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.96% |
| Feb 19, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.57% |
| Feb 18, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -80.17% |
| Feb 14, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.13% |
| Feb 13, 2025 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | -0.90% |
| Feb 12, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0.72% |
| Feb 11, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.44% |
| Feb 10, 2025 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -0.03% |
| Feb 7, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 1.31% |
| Feb 6, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | 0.03% |
| Feb 5, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -0.88% |
| Feb 4, 2025 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | -0.57% |
| Feb 3, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | 1.23% |
| Jan 31, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.95% |
| Jan 30, 2025 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -1.12% |
| Jan 29, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | 0.42% |
| Jan 28, 2025 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | -0.13% |
| Jan 27, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.14% |
| Jan 24, 2025 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | 0.16% |
| Jan 23, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | 0.03% |
| Jan 22, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 0.43% |
| Jan 21, 2025 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -1.52% |
| Jan 17, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.34% |
| Jan 16, 2025 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | -0.75% |
| Jan 15, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -1.28% |
| Jan 14, 2025 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -1.16% |
| Jan 13, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | -0.78% |
| Jan 10, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | 1.48% |
| Jan 8, 2025 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | -0.18% |
| Jan 7, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 0.64% |
| Jan 6, 2025 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | -0.10% |
| Jan 3, 2025 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | -1.16% |
| Jan 2, 2025 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 0.23% |
| Dec 31, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | -0.15% |
| Dec 30, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.71% |
| Dec 27, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 1.00% |