Rydex Inverse S&P 500 Strategy Fund Class A (RYARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.64
+1.03 (1.12%)
At close: Dec 12, 2025
RYARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 0.17% |
| Dec 12, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 1.12% |
| Dec 11, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | -0.22% |
| Dec 10, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -0.64% |
| Dec 9, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.11% |
| Dec 8, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.33% |
| Dec 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.15% |
| Dec 4, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.07% |
| Dec 3, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.31% |
| Dec 2, 2025 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | -0.18% |
| Dec 1, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | 0.50% |
| Nov 28, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.49% |
| Nov 26, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.65% |
| Nov 25, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | -0.91% |
| Nov 24, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -1.49% |
| Nov 21, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -0.93% |
| Nov 20, 2025 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 1.56% |
| Nov 19, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -0.39% |
| Nov 18, 2025 | 95.33 | 95.33 | 95.33 | 95.33 | 95.33 | 0.85% |
| Nov 17, 2025 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 0.95% |
| Nov 14, 2025 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.07% |
| Nov 13, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 1.67% |
| Nov 12, 2025 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | -0.05% |
| Nov 11, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -0.21% |
| Nov 10, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | -1.52% |
| Nov 7, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | -0.07% |
| Nov 6, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 1.14% |
| Nov 5, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.34% |
| Nov 4, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 1.17% |
| Nov 3, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | -0.15% |
| Oct 31, 2025 | 92.08 | 92.08 | 92.08 | 92.08 | 92.08 | -0.22% |
| Oct 30, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 1.02% |
| Oct 29, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Oct 28, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -0.22% |
| Oct 27, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -1.19% |
| Oct 24, 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -0.74% |
| Oct 23, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | -0.58% |
| Oct 22, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | 0.54% |
| Oct 21, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 0.03% |
| Oct 20, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -1.04% |
| Oct 17, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -0.50% |
| Oct 16, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.67% |
| Oct 15, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -0.41% |
| Oct 14, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 0.19% |
| Oct 13, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | -1.52% |
| Oct 10, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 2.74% |
| Oct 9, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 0.29% |
| Oct 8, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | -0.56% |
| Oct 7, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 0.39% |
| Oct 6, 2025 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | -0.33% |