Rydex Inverse Mid-Cap Strategy Fund Class A (RYAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.57
-0.02 (-0.07%)
At close: Apr 2, 2026
RYAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.07% |
| Apr 1, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.84% |
| Mar 31, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -2.86% |
| Mar 30, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.89% |
| Mar 27, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.64% |
| Mar 26, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.42% |
| Mar 25, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.84% |
| Mar 24, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.73% |
| Mar 23, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.93% |
| Mar 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.27% |
| Mar 19, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.27% |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.94% |
| Mar 17, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.87% |
| Mar 16, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.79% |
| Mar 13, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.20% |
| Mar 12, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 2.06% |
| Mar 11, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.27% |
| Mar 10, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.51% |
| Mar 9, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.95% |
| Mar 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.42% |
| Mar 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.40% |
| Mar 4, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.07% |
| Mar 3, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.75% |
| Mar 2, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.81% |
| Feb 27, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.82% |
| Feb 26, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.39% |
| Feb 25, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.32% |
| Feb 24, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.98% |
| Feb 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.82% |
| Feb 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.57% |
| Feb 19, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Feb 18, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.46% |
| Feb 17, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.11% |
| Feb 13, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.88% |
| Feb 12, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.42% |
| Feb 11, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.21% |
| Feb 10, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.11% |
| Feb 9, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.14% |
| Feb 6, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -3.00% |
| Feb 5, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.52% |
| Feb 4, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.69% |
| Feb 3, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.21% |
| Feb 2, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.85% |
| Jan 30, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.00% |
| Jan 29, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.17% |
| Jan 28, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.24% |
| Jan 27, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Jan 26, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.10% |
| Jan 23, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.05% |
| Jan 22, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.07% |