Guggenheim Series Trust Managed Futures Strategy Fund Class I (RYIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.46
-0.57 (-2.59%)
At close: Jan 30, 2026
RYIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.59% |
| Jan 29, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.27% |
| Jan 28, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.14% |
| Jan 27, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.06% |
| Jan 26, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.12% |
| Jan 23, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.04% |
| Jan 22, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% |
| Jan 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.34% |
| Jan 20, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.46% |
| Jan 16, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.66% |
| Jan 15, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.23% |
| Jan 14, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.42% |
| Jan 13, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.05% |
| Jan 12, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.43% |
| Jan 9, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.87% |
| Jan 8, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.10% |
| Jan 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.24% |
| Jan 6, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.25% |
| Jan 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.78% |
| Jan 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.68% |
| Dec 31, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.49% |
| Dec 30, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.54% |
| Dec 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% |
| Dec 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.44% |
| Dec 24, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Dec 23, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.15% |
| Dec 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% |
| Dec 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.20% |
| Dec 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -5.19% |
| Dec 17, 2025 | 20.35 | 20.35 | 20.35 | 21.59 | 20.35 | 0.23% |
| Dec 16, 2025 | 20.31 | 20.31 | 20.31 | 21.54 | 20.31 | -0.46% |
| Dec 15, 2025 | 20.40 | 20.40 | 20.40 | 21.64 | 20.40 | 0.70% |
| Dec 12, 2025 | 20.26 | 20.26 | 20.26 | 21.49 | 20.26 | -1.24% |
| Dec 11, 2025 | 20.51 | 20.51 | 20.51 | 21.76 | 20.51 | 0.51% |
| Dec 10, 2025 | 20.41 | 20.41 | 20.41 | 21.65 | 20.41 | 0.51% |
| Dec 9, 2025 | 20.31 | 20.31 | 20.31 | 21.54 | 20.31 | 0.42% |
| Dec 8, 2025 | 20.22 | 20.22 | 20.22 | 21.45 | 20.22 | -0.65% |
| Dec 5, 2025 | 20.35 | 20.35 | 20.35 | 21.59 | 20.35 | 0.51% |
| Dec 4, 2025 | 20.25 | 20.25 | 20.25 | 21.48 | 20.25 | -0.28% |
| Dec 3, 2025 | 20.31 | 20.31 | 20.31 | 21.54 | 20.31 | 0.33% |
| Dec 2, 2025 | 20.24 | 20.24 | 20.24 | 21.47 | 20.24 | -0.14% |
| Dec 1, 2025 | 20.27 | 20.27 | 20.27 | 21.50 | 20.27 | 0.47% |
| Nov 28, 2025 | 20.17 | 20.17 | 20.17 | 21.40 | 20.17 | 0.61% |
| Nov 26, 2025 | 20.05 | 20.05 | 20.05 | 21.27 | 20.05 | 0.90% |
| Nov 25, 2025 | 19.87 | 19.87 | 19.87 | 21.08 | 19.87 | 0.05% |
| Nov 24, 2025 | 19.86 | 19.86 | 19.86 | 21.07 | 19.86 | 1.06% |
| Nov 21, 2025 | 19.66 | 19.66 | 19.66 | 20.85 | 19.66 | 0.92% |
| Nov 20, 2025 | 19.48 | 19.48 | 19.48 | 20.66 | 19.48 | -1.34% |
| Nov 19, 2025 | 19.74 | 19.74 | 19.74 | 20.94 | 19.74 | 0.53% |
| Nov 18, 2025 | 19.64 | 19.64 | 19.64 | 20.83 | 19.64 | -0.57% |