Rydex Inverse NASDAQ-100® Strategy Fund Class A (RYAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
148.71
+0.45 (0.30%)
Mar 11, 2025, 5:00 PM EST
RYAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | 1.90% |
| Mar 12, 2025 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | -1.14% |
| Mar 11, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | 0.30% |
| Mar 10, 2025 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | 3.83% |
| Mar 7, 2025 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | -0.70% |
| Mar 6, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 2.77% |
| Mar 5, 2025 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | -1.34% |
| Mar 4, 2025 | 141.83 | 141.83 | 141.83 | 141.83 | 141.83 | 0.36% |
| Mar 3, 2025 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | 2.21% |
| Feb 28, 2025 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | -1.57% |
| Feb 27, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | 2.78% |
| Feb 26, 2025 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | -0.20% |
| Feb 25, 2025 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | 1.26% |
| Feb 24, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 1.29% |
| Feb 21, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 2.06% |
| Feb 20, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.54% |
| Feb 19, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.08% |
| Feb 18, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.15% |
| Feb 14, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -0.38% |
| Feb 13, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | -1.36% |
| Feb 12, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -0.15% |
| Feb 11, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 0.30% |
| Feb 10, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -1.19% |
| Feb 7, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.36% |
| Feb 6, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -0.53% |
| Feb 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.37% |
| Feb 4, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -1.26% |
| Feb 3, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.90% |
| Jan 31, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.15% |
| Jan 30, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.45% |
| Jan 29, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.30% |
| Jan 28, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.62% |
| Jan 27, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 3.03% |
| Jan 24, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.61% |
| Jan 23, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.15% |
| Jan 22, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -1.35% |
| Jan 21, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.52% |
| Jan 17, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.61% |
| Jan 16, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 0.74% |
| Jan 15, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -2.31% |
| Jan 14, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.14% |
| Jan 13, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.29% |
| Jan 10, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 1.70% |
| Jan 8, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Jan 7, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 1.80% |
| Jan 6, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -1.11% |
| Jan 3, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.61% |
| Jan 2, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 0.22% |
| Dec 31, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.89% |
| Dec 30, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 1.35% |