Rydex Russell 2000 1.5x Strategy Fund Class A (RYAKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.98
+1.58 (3.41%)
May 2, 2025, 4:00 PM EDT
RYAKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -1.60% |
| May 5, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -1.23% |
| May 2, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 3.41% |
| May 1, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.89% |
| Apr 30, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.95% |
| Apr 29, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.85% |
| Apr 28, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.59% |
| Apr 25, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | - |
| Apr 24, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 2.99% |
| Apr 23, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 2.28% |
| Apr 22, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 4.07% |
| Apr 21, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -3.24% |
| Apr 17, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.36% |
| Apr 16, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.53% |
| Apr 15, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.14% |
| Apr 14, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 1.67% |
| Apr 11, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 2.31% |
| Apr 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -6.43% |
| Apr 9, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 12.96% |
| Apr 8, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -4.10% |
| Apr 7, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -1.42% |
| Apr 4, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -6.59% |
| Apr 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -9.91% |
| Apr 2, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 2.45% |
| Apr 1, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.02% |
| Mar 31, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.78% |
| Mar 28, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -3.09% |
| Mar 27, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.60% |
| Mar 26, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -1.52% |
| Mar 25, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -1.01% |
| Mar 24, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 3.80% |
| Mar 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.86% |
| Mar 20, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -1.01% |
| Mar 19, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 2.38% |
| Mar 18, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -1.33% |
| Mar 17, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 1.74% |
| Mar 14, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 3.81% |
| Mar 13, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -2.42% |
| Mar 12, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.21% |
| Mar 11, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 0.33% |
| Mar 10, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -4.09% |
| Mar 7, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.64% |
| Mar 6, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -2.43% |
| Mar 5, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.54% |
| Mar 4, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.65% |
| Mar 3, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -4.20% |
| Feb 28, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 1.62% |
| Feb 27, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -2.38% |
| Feb 26, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.26% |
| Feb 25, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.55% |