Rydex Inverse NASDAQ-100 Strategy Fund - Investor Class (RYAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
121.69
-0.59 (-0.48%)
At close: Mar 17, 2026
RYAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | -0.48% |
| Mar 16, 2026 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | -1.12% |
| Mar 13, 2026 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | 0.65% |
| Mar 12, 2026 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | 1.74% |
| Mar 11, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
| Mar 10, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 0.04% |
| Mar 9, 2026 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | -1.30% |
| Mar 6, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 1.51% |
| Mar 5, 2026 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 0.30% |
| Mar 4, 2026 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | -1.48% |
| Mar 3, 2026 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | 1.08% |
| Mar 2, 2026 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | -0.12% |
| Feb 27, 2026 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | 0.35% |
| Feb 26, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 1.19% |
| Feb 25, 2026 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | -1.38% |
| Feb 24, 2026 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | -1.07% |
| Feb 23, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.24% |
| Feb 20, 2026 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | -0.82% |
| Feb 19, 2026 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | 0.41% |
| Feb 18, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | -0.78% |
| Feb 17, 2026 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | 0.15% |
| Feb 13, 2026 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | -0.13% |
| Feb 12, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 2.04% |
| Feb 11, 2026 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | -0.27% |
| Feb 10, 2026 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | 0.55% |
| Feb 9, 2026 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | -0.76% |
| Feb 6, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -2.08% |
| Feb 5, 2026 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 1.40% |
| Feb 4, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | 1.78% |
| Feb 3, 2026 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 1.57% |
| Feb 2, 2026 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | -0.70% |
| Jan 30, 2026 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | 1.31% |
| Jan 29, 2026 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | 0.55% |
| Jan 28, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.30% |
| Jan 27, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.86% |
| Jan 26, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | -0.41% |
| Jan 23, 2026 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | -0.29% |
| Jan 22, 2026 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | -0.73% |
| Jan 21, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -1.34% |
| Jan 20, 2026 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | 2.14% |
| Jan 16, 2026 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | 0.14% |
| Jan 15, 2026 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | -0.30% |
| Jan 14, 2026 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | 1.07% |
| Jan 13, 2026 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | 0.20% |
| Jan 12, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.06% |
| Jan 9, 2026 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | -0.97% |
| Jan 8, 2026 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | 0.59% |
| Jan 7, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | -0.04% |
| Jan 6, 2026 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | -0.91% |
| Jan 5, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.76% |