Rydex Inverse S&P 500® Strategy Fund Class A (RYARX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
103.23
+1.17 (1.15%)
At close: Jun 13, 2025
RYARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | 1.15% |
| Jun 12, 2025 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | -0.36% |
| Jun 11, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.31% |
| Jun 10, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | -0.54% |
| Jun 9, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | -0.06% |
| Jun 6, 2025 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -0.98% |
| Jun 5, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | 0.54% |
| Jun 4, 2025 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | 0.02% |
| Jun 3, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -0.58% |
| Jun 2, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | -0.39% |
| May 30, 2025 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | 0.06% |
| May 29, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | -0.36% |
| May 28, 2025 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | 0.58% |
| May 27, 2025 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | -2.01% |
| May 23, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 0.71% |
| May 22, 2025 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | 0.08% |
| May 21, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.63% |
| May 20, 2025 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | 0.41% |
| May 19, 2025 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | -0.10% |
| May 16, 2025 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | -0.66% |
| May 15, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.41% |
| May 14, 2025 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | -0.08% |
| May 13, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | -0.70% |
| May 12, 2025 | 100.13 | 100.13 | 100.13 | 100.13 | 100.13 | -3.23% |
| May 9, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 0.11% |
| May 8, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | -0.57% |
| May 7, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.41% |
| May 6, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 0.79% |
| May 5, 2025 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | 0.66% |
| May 2, 2025 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | -1.42% |
| May 1, 2025 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | -0.62% |
| Apr 30, 2025 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | -0.13% |
| Apr 29, 2025 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -0.56% |
| Apr 28, 2025 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | -0.03% |
| Apr 25, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.69% |
| Apr 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -2.00% |
| Apr 23, 2025 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | -1.64% |
| Apr 22, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | -2.49% |
| Apr 21, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | 2.38% |
| Apr 17, 2025 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | -0.06% |
| Apr 16, 2025 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | 2.26% |
| Apr 15, 2025 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 0.19% |
| Apr 14, 2025 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | -0.76% |
| Apr 11, 2025 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | -1.76% |
| Apr 10, 2025 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | 3.47% |
| Apr 9, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -9.49% |
| Apr 8, 2025 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | 1.59% |
| Apr 7, 2025 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | 0.23% |
| Apr 4, 2025 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | 5.97% |
| Apr 3, 2025 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | 4.83% |