Rydex Inverse S&P 500 Strategy Fund Class A (RYARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.07
+0.26 (0.30%)
At close: Feb 10, 2026
RYARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 10, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 0.30% |
| Feb 9, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -0.45% |
| Feb 6, 2026 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -1.90% |
| Feb 5, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | 1.26% |
| Feb 4, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.51% |
| Feb 3, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.87% |
| Feb 2, 2026 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | -0.51% |
| Jan 30, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.40% |
| Jan 29, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.21% |
| Jan 28, 2026 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | 0.02% |
| Jan 27, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | -0.39% |
| Jan 26, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | -0.48% |
| Jan 23, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| Jan 22, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -0.51% |
| Jan 21, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -1.13% |
| Jan 20, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 2.06% |
| Jan 16, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.13% |
| Jan 15, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | -0.23% |
| Jan 14, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.50% |
| Jan 13, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 0.22% |
| Jan 12, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -0.15% |
| Jan 9, 2026 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | -0.60% |
| Jan 8, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.02% |
| Jan 7, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.34% |
| Jan 6, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.58% |
| Jan 5, 2026 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -0.63% |
| Jan 2, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.12% |
| Dec 31, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.77% |
| Dec 30, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.16% |
| Dec 29, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 0.35% |
| Dec 26, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.06% |
| Dec 24, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.30% |
| Dec 23, 2025 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | -0.44% |
| Dec 22, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.60% |
| Dec 19, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.86% |
| Dec 18, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.76% |
| Dec 17, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 1.18% |
| Dec 16, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | -3.78% |
| Dec 15, 2025 | 89.18 | 89.18 | 89.18 | 92.80 | 89.18 | 0.17% |
| Dec 12, 2025 | 89.03 | 89.03 | 89.03 | 92.64 | 89.03 | 1.12% |
| Dec 11, 2025 | 88.04 | 88.04 | 88.04 | 91.61 | 88.04 | -0.22% |
| Dec 10, 2025 | 88.23 | 88.23 | 88.23 | 91.81 | 88.23 | -0.64% |
| Dec 9, 2025 | 88.80 | 88.80 | 88.80 | 92.40 | 88.80 | 0.11% |
| Dec 8, 2025 | 88.70 | 88.70 | 88.70 | 92.30 | 88.70 | 0.33% |
| Dec 5, 2025 | 88.41 | 88.41 | 88.41 | 92.00 | 88.41 | -0.15% |
| Dec 4, 2025 | 88.55 | 88.55 | 88.55 | 92.14 | 88.55 | -0.07% |
| Dec 3, 2025 | 88.61 | 88.61 | 88.61 | 92.20 | 88.61 | -0.31% |
| Dec 2, 2025 | 88.88 | 88.88 | 88.88 | 92.49 | 88.88 | -0.18% |
| Dec 1, 2025 | 89.05 | 89.05 | 89.05 | 92.66 | 89.05 | 0.50% |
| Nov 28, 2025 | 88.61 | 88.61 | 88.61 | 92.20 | 88.61 | -0.49% |