Rydex Inverse NASDAQ-100® Strategy Fund Investor Class (RYAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
156.62
+0.49 (0.31%)
Mar 11, 2025, 5:00 PM EST
RYAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 157.77 | 157.77 | 157.77 | 157.77 | 157.77 | 1.90% |
| Mar 12, 2025 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | -1.14% |
| Mar 11, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 0.31% |
| Mar 10, 2025 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | 3.83% |
| Mar 7, 2025 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | -0.70% |
| Mar 6, 2025 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | 2.76% |
| Mar 5, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | -1.34% |
| Mar 4, 2025 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | 0.36% |
| Mar 3, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | 2.22% |
| Feb 28, 2025 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | -1.58% |
| Feb 27, 2025 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | 2.79% |
| Feb 26, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | -0.19% |
| Feb 25, 2025 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | 1.26% |
| Feb 24, 2025 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | 1.27% |
| Feb 21, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 2.11% |
| Feb 20, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | 0.51% |
| Feb 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.07% |
| Feb 18, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -0.15% |
| Feb 14, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -0.36% |
| Feb 13, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.43% |
| Feb 12, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.07% |
| Feb 11, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 0.29% |
| Feb 10, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -1.20% |
| Feb 7, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 1.36% |
| Feb 6, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.50% |
| Feb 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.43% |
| Feb 4, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -1.19% |
| Feb 3, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.85% |
| Jan 31, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 0.14% |
| Jan 30, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -0.42% |
| Jan 29, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0.28% |
| Jan 28, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -1.54% |
| Jan 27, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 2.95% |
| Jan 24, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.65% |
| Jan 23, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -0.22% |
| Jan 22, 2025 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | -1.28% |
| Jan 21, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.57% |
| Jan 17, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -1.60% |
| Jan 16, 2025 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.70% |
| Jan 15, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -2.26% |
| Jan 14, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 0.14% |
| Jan 13, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 0.34% |
| Jan 10, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 1.61% |
| Jan 8, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| Jan 7, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.85% |
| Jan 6, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -1.13% |
| Jan 3, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.60% |
| Jan 2, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 0.21% |
| Dec 31, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.91% |
| Dec 30, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1.28% |