Rydex Inverse NASDAQ-100 Strategy Fund Class H (RYALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.90
+2.16 (1.95%)
At close: Dec 17, 2025
RYALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 1.95% |
| Dec 16, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | -2.56% |
| Dec 15, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 0.53% |
| Dec 12, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 1.96% |
| Dec 11, 2025 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | 0.36% |
| Dec 10, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -0.41% |
| Dec 9, 2025 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | -0.14% |
| Dec 8, 2025 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | 0.26% |
| Dec 5, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.39% |
| Dec 4, 2025 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 0.11% |
| Dec 3, 2025 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | -0.19% |
| Dec 2, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | -0.82% |
| Dec 1, 2025 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | 0.38% |
| Nov 28, 2025 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | -0.73% |
| Nov 26, 2025 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | -0.85% |
| Nov 25, 2025 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | -0.57% |
| Nov 24, 2025 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | -2.60% |
| Nov 21, 2025 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | -0.72% |
| Nov 20, 2025 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | 2.38% |
| Nov 19, 2025 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | -0.55% |
| Nov 18, 2025 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 1.21% |
| Nov 17, 2025 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | 0.86% |
| Nov 14, 2025 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | -0.02% |
| Nov 13, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 2.06% |
| Nov 12, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 0.08% |
| Nov 11, 2025 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | 0.31% |
| Nov 10, 2025 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | -2.19% |
| Nov 7, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | 0.34% |
| Nov 6, 2025 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | 1.93% |
| Nov 5, 2025 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | -0.68% |
| Nov 4, 2025 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | 2.07% |
| Nov 3, 2025 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | -0.43% |
| Oct 31, 2025 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | -0.43% |
| Oct 30, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | 1.52% |
| Oct 29, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | -0.42% |
| Oct 28, 2025 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | -0.73% |
| Oct 27, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | -1.79% |
| Oct 24, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | -0.98% |
| Oct 23, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -0.85% |
| Oct 22, 2025 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | 1.00% |
| Oct 21, 2025 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 0.07% |
| Oct 20, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | -1.27% |
| Oct 17, 2025 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | -0.61% |
| Oct 16, 2025 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | 0.38% |
| Oct 15, 2025 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | -0.66% |
| Oct 14, 2025 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | 0.71% |
| Oct 13, 2025 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -2.14% |
| Oct 10, 2025 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | 3.55% |
| Oct 9, 2025 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | 0.18% |
| Oct 8, 2025 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -1.17% |