Rydex Inverse NASDAQ-100® Strategy Fund Class H (RYALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
146.25
+0.46 (0.32%)
Mar 11, 2025, 5:00 PM EST
RYALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | -1.14% |
| Mar 11, 2025 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.32% |
| Mar 10, 2025 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | 3.82% |
| Mar 7, 2025 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | -0.70% |
| Mar 6, 2025 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | 2.76% |
| Mar 5, 2025 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | -1.34% |
| Mar 4, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | 0.37% |
| Mar 3, 2025 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | 2.21% |
| Feb 28, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | -1.57% |
| Feb 27, 2025 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | 2.78% |
| Feb 26, 2025 | 134.39 | 134.39 | 134.39 | 134.39 | 134.39 | -0.20% |
| Feb 25, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | 1.27% |
| Feb 24, 2025 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | 1.27% |
| Feb 21, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 2.10% |
| Feb 20, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 0.47% |
| Feb 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Feb 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.23% |
| Feb 14, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.31% |
| Feb 13, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -1.38% |
| Feb 12, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.08% |
| Feb 11, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 0.23% |
| Feb 10, 2025 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -1.21% |
| Feb 7, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.38% |
| Feb 6, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.54% |
| Feb 5, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.38% |
| Feb 4, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.28% |
| Feb 3, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.91% |
| Jan 31, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.15% |
| Jan 30, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -0.38% |
| Jan 29, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.23% |
| Jan 28, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -1.57% |
| Jan 27, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 3.00% |
| Jan 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.62% |
| Jan 23, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.15% |
| Jan 22, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -1.30% |
| Jan 21, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -0.61% |
| Jan 17, 2025 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -1.57% |
| Jan 16, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.68% |
| Jan 15, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -2.28% |
| Jan 14, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.15% |
| Jan 13, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.29% |
| Jan 10, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 1.65% |
| Jan 8, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| Jan 7, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | 1.83% |
| Jan 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.13% |
| Jan 3, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.63% |
| Jan 2, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.22% |
| Dec 31, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.90% |
| Dec 30, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 1.37% |
| Dec 27, 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.39% |