Rydex NASDAQ-100® Fund Class A (RYATX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.05
-1.56 (-1.96%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -1.96% |
| Jul 31, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | -0.54% |
| Jul 30, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | 0.15% |
| Jul 29, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.21% |
| Jul 28, 2025 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 0.36% |
| Jul 25, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.21% |
| Jul 24, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.24% |
| Jul 23, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | 0.43% |
| Jul 22, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.50% |
| Jul 21, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.49% |
| Jul 18, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | -0.08% |
| Jul 17, 2025 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | 0.75% |
| Jul 16, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 0.09% |
| Jul 15, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.13% |
| Jul 14, 2025 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.32% |
| Jul 11, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.23% |
| Jul 10, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.15% |
| Jul 9, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 0.71% |
| Jul 8, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | 0.08% |
| Jul 7, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -0.80% |
| Jul 3, 2025 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | 0.99% |
| Jul 2, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 0.74% |
| Jul 1, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.90% |
| Jun 30, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 0.65% |
| Jun 27, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 0.38% |
| Jun 26, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.94% |
| Jun 25, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.21% |
| Jun 24, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 1.52% |
| Jun 23, 2025 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 1.06% |
| Jun 20, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.43% |
| Jun 18, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -0.01% |
| Jun 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -1.00% |
| Jun 16, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 1.41% |
| Jun 13, 2025 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -1.29% |
| Jun 12, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.24% |
| Jun 11, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -0.37% |
| Jun 10, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.65% |
| Jun 9, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.17% |
| Jun 6, 2025 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | 0.99% |
| Jun 5, 2025 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.79% |
| Jun 4, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.28% |
| Jun 3, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.79% |
| Jun 2, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.71% |
| May 30, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | -0.11% |
| May 29, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 0.20% |
| May 28, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.45% |
| May 27, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 2.38% |
| May 23, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.95% |
| May 22, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.17% |
| May 21, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -1.35% |