Rydex Inverse Mid-Cap Strategy Fund Class A (RYAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.52
-0.92 (-3.02%)
At close: Feb 6, 2026
RYAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -3.02% |
| Feb 5, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.53% |
| Feb 4, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.69% |
| Feb 3, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.20% |
| Feb 2, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.84% |
| Jan 30, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.98% |
| Jan 29, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.16% |
| Jan 28, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.26% |
| Jan 27, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Jan 26, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.10% |
| Jan 23, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.03% |
| Jan 22, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.07% |
| Jan 21, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.73% |
| Jan 20, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.29% |
| Jan 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.20% |
| Jan 15, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -1.25% |
| Jan 14, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.10% |
| Jan 13, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.20% |
| Jan 12, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.20% |
| Jan 9, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.87% |
| Jan 8, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.42% |
| Jan 7, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.78% |
| Jan 6, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -1.53% |
| Jan 5, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.26% |
| Jan 2, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -1.46% |
| Dec 31, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 1.00% |
| Dec 30, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.38% |
| Dec 29, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.57% |
| Dec 26, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.03% |
| Dec 24, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.16% |
| Dec 23, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.32% |
| Dec 22, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.91% |
| Dec 19, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.84% |
| Dec 18, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.47% |
| Dec 17, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.50% |
| Dec 16, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -20.44% |
| Dec 15, 2025 | 32.23 | 32.23 | 32.23 | 40.31 | 32.23 | 0.20% |
| Dec 12, 2025 | 32.17 | 32.17 | 32.17 | 40.23 | 32.17 | 1.28% |
| Dec 11, 2025 | 31.76 | 31.76 | 31.76 | 39.72 | 31.76 | -1.00% |
| Dec 10, 2025 | 32.08 | 32.08 | 32.08 | 40.12 | 32.08 | -1.88% |
| Dec 9, 2025 | 32.70 | 32.70 | 32.70 | 40.89 | 32.70 | 0.10% |
| Dec 8, 2025 | 32.67 | 32.67 | 32.67 | 40.85 | 32.67 | 0.49% |
| Dec 5, 2025 | 32.51 | 32.51 | 32.51 | 40.65 | 32.51 | -0.12% |
| Dec 4, 2025 | 32.55 | 32.55 | 32.55 | 40.70 | 32.55 | 0.84% |
| Dec 3, 2025 | 32.27 | 32.27 | 32.27 | 40.36 | 32.27 | -0.74% |
| Dec 2, 2025 | 32.51 | 32.51 | 32.51 | 40.66 | 32.51 | 0.35% |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 40.52 | 32.40 | 0.42% |
| Nov 28, 2025 | 32.27 | 32.27 | 32.27 | 40.35 | 32.27 | -0.52% |
| Nov 26, 2025 | 32.43 | 32.43 | 32.43 | 40.56 | 32.43 | -0.61% |
| Nov 25, 2025 | 32.63 | 32.63 | 32.63 | 40.81 | 32.63 | -1.88% |