Rydex Inverse NASDAQ-100 Strategy Fund - Investor Class (RYAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
119.54
-1.80 (-1.48%)
At close: Dec 18, 2025
RYAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | 1.95% |
| Dec 16, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -2.40% |
| Dec 15, 2025 | 119.30 | 119.30 | 119.30 | 121.95 | 119.30 | 0.54% |
| Dec 12, 2025 | 118.67 | 118.67 | 118.67 | 121.30 | 118.67 | 1.95% |
| Dec 11, 2025 | 116.40 | 116.40 | 116.40 | 118.98 | 116.40 | 0.36% |
| Dec 10, 2025 | 115.98 | 115.98 | 115.98 | 118.55 | 115.98 | -0.40% |
| Dec 9, 2025 | 116.45 | 116.45 | 116.45 | 119.03 | 116.45 | -0.13% |
| Dec 8, 2025 | 116.60 | 116.60 | 116.60 | 119.19 | 116.60 | 0.26% |
| Dec 5, 2025 | 116.30 | 116.30 | 116.30 | 118.88 | 116.30 | -0.39% |
| Dec 4, 2025 | 116.76 | 116.76 | 116.76 | 119.35 | 116.76 | 0.12% |
| Dec 3, 2025 | 116.62 | 116.62 | 116.62 | 119.21 | 116.62 | -0.19% |
| Dec 2, 2025 | 116.85 | 116.85 | 116.85 | 119.44 | 116.85 | -0.81% |
| Dec 1, 2025 | 117.81 | 117.81 | 117.81 | 120.42 | 117.81 | 0.38% |
| Nov 28, 2025 | 117.37 | 117.37 | 117.37 | 119.97 | 117.37 | -0.73% |
| Nov 26, 2025 | 118.23 | 118.23 | 118.23 | 120.85 | 118.23 | -0.85% |
| Nov 25, 2025 | 119.24 | 119.24 | 119.24 | 121.88 | 119.24 | -0.57% |
| Nov 24, 2025 | 119.92 | 119.92 | 119.92 | 122.58 | 119.92 | -2.60% |
| Nov 21, 2025 | 123.12 | 123.12 | 123.12 | 125.85 | 123.12 | -0.72% |
| Nov 20, 2025 | 124.01 | 124.01 | 124.01 | 126.76 | 124.01 | 2.37% |
| Nov 19, 2025 | 121.13 | 121.13 | 121.13 | 123.82 | 121.13 | -0.55% |
| Nov 18, 2025 | 121.80 | 121.80 | 121.80 | 124.50 | 121.80 | 1.22% |
| Nov 17, 2025 | 120.33 | 120.33 | 120.33 | 123.00 | 120.33 | 0.85% |
| Nov 14, 2025 | 119.31 | 119.31 | 119.31 | 121.96 | 119.31 | -0.01% |
| Nov 13, 2025 | 119.32 | 119.32 | 119.32 | 121.97 | 119.32 | 2.06% |
| Nov 12, 2025 | 116.92 | 116.92 | 116.92 | 119.51 | 116.92 | 0.08% |
| Nov 11, 2025 | 116.82 | 116.82 | 116.82 | 119.41 | 116.82 | 0.31% |
| Nov 10, 2025 | 116.46 | 116.46 | 116.46 | 119.04 | 116.46 | -2.19% |
| Nov 7, 2025 | 119.06 | 119.06 | 119.06 | 121.70 | 119.06 | 0.35% |
| Nov 6, 2025 | 118.65 | 118.65 | 118.65 | 121.28 | 118.65 | 1.93% |
| Nov 5, 2025 | 116.40 | 116.40 | 116.40 | 118.98 | 116.40 | -0.69% |
| Nov 4, 2025 | 117.21 | 117.21 | 117.21 | 119.81 | 117.21 | 2.07% |
| Nov 3, 2025 | 114.83 | 114.83 | 114.83 | 117.38 | 114.83 | -0.42% |
| Oct 31, 2025 | 115.32 | 115.32 | 115.32 | 117.88 | 115.32 | -0.43% |
| Oct 30, 2025 | 115.82 | 115.82 | 115.82 | 118.39 | 115.82 | 1.51% |
| Oct 29, 2025 | 114.10 | 114.10 | 114.10 | 116.63 | 114.10 | -0.42% |
| Oct 28, 2025 | 114.58 | 114.58 | 114.58 | 117.12 | 114.58 | -0.73% |
| Oct 27, 2025 | 115.42 | 115.42 | 115.42 | 117.98 | 115.42 | -1.79% |
| Oct 24, 2025 | 117.52 | 117.52 | 117.52 | 120.13 | 117.52 | -0.98% |
| Oct 23, 2025 | 118.69 | 118.69 | 118.69 | 121.32 | 118.69 | -0.85% |
| Oct 22, 2025 | 119.71 | 119.71 | 119.71 | 122.36 | 119.71 | 1.00% |
| Oct 21, 2025 | 118.52 | 118.52 | 118.52 | 121.15 | 118.52 | 0.07% |
| Oct 20, 2025 | 118.43 | 118.43 | 118.43 | 121.06 | 118.43 | -1.27% |
| Oct 17, 2025 | 119.96 | 119.96 | 119.96 | 122.62 | 119.96 | -0.60% |
| Oct 16, 2025 | 120.68 | 120.68 | 120.68 | 123.36 | 120.68 | 0.38% |
| Oct 15, 2025 | 120.22 | 120.22 | 120.22 | 122.89 | 120.22 | -0.66% |
| Oct 14, 2025 | 121.03 | 121.03 | 121.03 | 123.71 | 121.03 | 0.71% |
| Oct 13, 2025 | 120.18 | 120.18 | 120.18 | 122.84 | 120.18 | -2.14% |
| Oct 10, 2025 | 122.81 | 122.81 | 122.81 | 125.53 | 122.81 | 3.56% |
| Oct 9, 2025 | 118.59 | 118.59 | 118.59 | 121.22 | 118.59 | 0.17% |
| Oct 8, 2025 | 118.39 | 118.39 | 118.39 | 121.01 | 118.38 | -1.18% |