Rydex Emerging Markets Bond Strategy Fund C-Class (RYFTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.49
+0.08 (0.16%)
At close: Apr 2, 2026
RYFTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.39% |
| Mar 31, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.95% |
| Mar 30, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.02% |
| Mar 27, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.53% |
| Mar 26, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -1.01% |
| Mar 25, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.92% |
| Mar 24, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.39% |
| Mar 23, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.83% |
| Mar 20, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -1.28% |
| Mar 19, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.18% |
| Mar 18, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.73% |
| Mar 17, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.45% |
| Mar 16, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.39% |
| Mar 13, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.47% |
| Mar 12, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.81% |
| Mar 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.31% |
| Mar 10, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.10% |
| Mar 9, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.38% |
| Mar 6, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | -0.65% |
| Mar 5, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.27% |
| Mar 4, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.10% |
| Mar 3, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.29% |
| Mar 2, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.51% |
| Feb 27, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.04% |
| Feb 26, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Feb 25, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.06% |
| Feb 24, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.11% |
| Feb 23, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.19% |
| Feb 20, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.06% |
| Feb 19, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.09% |
| Feb 18, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.09% |
| Feb 17, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.08% |
| Feb 13, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.25% |
| Feb 12, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.29% |
| Feb 11, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.06% |
| Feb 10, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.25% |
| Feb 9, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.13% |
| Feb 6, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.13% |
| Feb 5, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.33% |
| Feb 4, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| Feb 3, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.02% |
| Feb 2, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.04% |
| Jan 30, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.10% |
| Jan 29, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.08% |
| Jan 28, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.10% |
| Jan 27, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.11% |
| Jan 26, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.12% |
| Jan 23, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.12% |
| Jan 22, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.02% |
| Jan 21, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.54% |