Rydex Inverse NASDAQ-100 Strategy Fund - Investor Class (RYAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.61
-1.64 (-1.60%)
At close: Jul 9, 2026
RYAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 100.61 | 100.61 | 100.61 | 100.61 | 100.61 | -1.60% |
| Jul 8, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -0.25% |
| Jul 7, 2026 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | 1.79% |
| Jul 6, 2026 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | -1.26% |
| Jul 2, 2026 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 1.71% |
| Jul 1, 2026 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 1.53% |
| Jun 30, 2026 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | -1.67% |
| Jun 29, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -2.24% |
| Jun 26, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 1.19% |
| Jun 25, 2026 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.76% |
| Jun 24, 2026 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | 0.46% |
| Jun 23, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 3.33% |
| Jun 22, 2026 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | 0.21% |
| Jun 18, 2026 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | -2.40% |
| Jun 17, 2026 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 1.00% |
| Jun 16, 2026 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | 1.90% |
| Jun 15, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | -3.07% |
| Jun 12, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -0.60% |
| Jun 11, 2026 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | -3.27% |
| Jun 10, 2026 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | 2.00% |
| Jun 9, 2026 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 1.14% |
| Jun 8, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | -1.56% |
| Jun 5, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | 4.79% |
| Jun 4, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | 0.53% |
| Jun 3, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | 0.30% |
| Jun 2, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | -0.46% |
| Jun 1, 2026 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | -0.59% |
| May 29, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | -0.31% |
| May 28, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | -0.82% |
| May 27, 2026 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | 0.11% |
| May 26, 2026 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | -1.74% |
| May 22, 2026 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -0.35% |
| May 21, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.21% |
| May 20, 2026 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -1.63% |
| May 19, 2026 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | 0.62% |
| May 18, 2026 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | 0.46% |
| May 15, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.55% |
| May 14, 2026 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | -0.71% |
| May 13, 2026 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | -1.03% |
| May 12, 2026 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | 0.89% |
| May 11, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -0.29% |
| May 8, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -2.30% |
| May 7, 2026 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 0.09% |
| May 6, 2026 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | -2.06% |
| May 5, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | -1.30% |
| May 4, 2026 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | 0.22% |
| May 1, 2026 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | -0.89% |
| Apr 30, 2026 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | -0.95% |
| Apr 29, 2026 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | -0.58% |
| Apr 28, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 1.02% |