Guggenheim Managed Futures Strategy I (RYIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.47
-0.03 (-0.14%)
At close: Dec 2, 2025
RYIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.33% |
| Dec 2, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14% |
| Dec 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.61% |
| Nov 26, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.90% |
| Nov 25, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Nov 24, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.06% |
| Nov 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.92% |
| Nov 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.34% |
| Nov 19, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| Nov 18, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.57% |
| Nov 17, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.18% |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% |
| Nov 13, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.39% |
| Nov 12, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.19% |
| Nov 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.56% |
| Nov 10, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.38% |
| Nov 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.47% |
| Nov 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.28% |
| Nov 5, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Nov 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.03% |
| Nov 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.19% |
| Oct 31, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.24% |
| Oct 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.47% |
| Oct 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.28% |
| Oct 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.09% |
| Oct 27, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.05% |
| Oct 24, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.28% |
| Oct 23, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.14% |
| Oct 22, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Oct 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.21% |
| Oct 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.70% |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.11% |
| Oct 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.51% |
| Oct 15, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.65% |
| Oct 14, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.42% |
| Oct 13, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 3.02% |
| Oct 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.07% |
| Oct 9, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.02% |
| Oct 8, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.18% |
| Oct 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.47% |
| Oct 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.23% |
| Oct 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.25% |
| Oct 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.62% |
| Oct 1, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.10% |
| Sep 30, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.29% |
| Sep 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |
| Sep 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% |
| Sep 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.19% |
| Sep 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.34% |