Rydex Inverse Dow 2x Strategy Fund Class A (RYIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
112.43
+0.31 (0.28%)
At close: Apr 2, 2026
RYIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 0.28% |
| Apr 1, 2026 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | -0.95% |
| Mar 31, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -4.95% |
| Mar 30, 2026 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | -0.22% |
| Mar 27, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 3.55% |
| Mar 26, 2026 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | 1.81% |
| Mar 25, 2026 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | -1.32% |
| Mar 24, 2026 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | 0.38% |
| Mar 23, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -2.74% |
| Mar 20, 2026 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | 1.97% |
| Mar 19, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 0.92% |
| Mar 18, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 3.31% |
| Mar 17, 2026 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | -0.20% |
| Mar 16, 2026 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | -1.65% |
| Mar 13, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 0.54% |
| Mar 12, 2026 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | 2.88% |
| Mar 11, 2026 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | 1.26% |
| Mar 10, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 0.12% |
| Mar 9, 2026 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | -1.03% |
| Mar 6, 2026 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | 1.96% |
| Mar 5, 2026 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | 3.36% |
| Mar 4, 2026 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | -0.93% |
| Mar 3, 2026 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 1.13% |
| Mar 2, 2026 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | 0.25% |
| Feb 27, 2026 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | 2.15% |
| Feb 26, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.07% |
| Feb 25, 2026 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | -1.22% |
| Feb 24, 2026 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | -1.43% |
| Feb 23, 2026 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 3.43% |
| Feb 20, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -0.86% |
| Feb 19, 2026 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | 1.09% |
| Feb 18, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.49% |
| Feb 17, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.16% |
| Feb 13, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -0.17% |
| Feb 12, 2026 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | 2.68% |
| Feb 11, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 0.30% |
| Feb 10, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | -0.26% |
| Feb 9, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.04% |
| Feb 6, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -4.87% |
| Feb 5, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 2.42% |
| Feb 4, 2026 | 100.27 | 100.27 | 100.27 | 100.27 | 100.27 | -1.02% |
| Feb 3, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.74% |
| Feb 2, 2026 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | -2.07% |
| Jan 30, 2026 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | 0.71% |
| Jan 29, 2026 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | -0.13% |
| Jan 28, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.01% |
| Jan 27, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | 1.65% |
| Jan 26, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -1.25% |
| Jan 23, 2026 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | 1.22% |
| Jan 22, 2026 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | -1.22% |