Rydex Inverse NASDAQ-100® Strategy Fund Investor Class (RYAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
131.20
-0.41 (-0.31%)
Jul 14, 2025, 4:00 PM EDT
RYAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.31% |
| Jul 11, 2025 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 0.28% |
| Jul 10, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 0.17% |
| Jul 9, 2025 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | -0.70% |
| Jul 8, 2025 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | -0.05% |
| Jul 7, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.80% |
| Jul 3, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -0.91% |
| Jul 2, 2025 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -0.70% |
| Jul 1, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | 0.88% |
| Jun 30, 2025 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | -0.61% |
| Jun 27, 2025 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | -0.32% |
| Jun 26, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -0.93% |
| Jun 25, 2025 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | -0.21% |
| Jun 24, 2025 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | -1.49% |
| Jun 23, 2025 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | -1.03% |
| Jun 20, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0.49% |
| Jun 18, 2025 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0.03% |
| Jun 17, 2025 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | 1.01% |
| Jun 16, 2025 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | -1.39% |
| Jun 13, 2025 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | 1.32% |
| Jun 12, 2025 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | -0.21% |
| Jun 11, 2025 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | 0.39% |
| Jun 10, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.64% |
| Jun 9, 2025 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | -0.15% |
| Jun 6, 2025 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | -0.93% |
| Jun 5, 2025 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 0.82% |
| Jun 4, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.25% |
| Jun 3, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -0.79% |
| Jun 2, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | -0.69% |
| May 30, 2025 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | 0.17% |
| May 29, 2025 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | -0.18% |
| May 28, 2025 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | 0.47% |
| May 27, 2025 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | -2.35% |
| May 23, 2025 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | 1.00% |
| May 22, 2025 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | -0.13% |
| May 21, 2025 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | 1.37% |
| May 20, 2025 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | 0.39% |
| May 19, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | -0.09% |
| May 16, 2025 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | -0.39% |
| May 15, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.07% |
| May 14, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.56% |
| May 13, 2025 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | -1.55% |
| May 12, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | -4.01% |
| May 9, 2025 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | 0.07% |
| May 8, 2025 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | -0.97% |
| May 7, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | -0.36% |
| May 6, 2025 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | 0.91% |
| May 5, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.68% |
| May 2, 2025 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | -1.54% |
| May 1, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | -1.09% |