Rydex Inverse High Yield Strategy A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.69
+0.11 (0.24%)
Sep 12, 2025, 4:00 PM EDT
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.24% |
| Sep 11, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.32% |
| Sep 10, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.21% |
| Sep 9, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.19% |
| Sep 8, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.11% |
| Sep 5, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.09% |
| Sep 4, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.38% |
| Sep 3, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.15% |
| Sep 2, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.23% |
| Aug 29, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.13% |
| Aug 28, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.04% |
| Aug 27, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.02% |
| Aug 26, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.28% |
| Aug 25, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.26% |
| Aug 22, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.95% |
| Aug 21, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.32% |
| Aug 20, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.06% |
| Aug 19, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| Aug 18, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.06% |
| Aug 15, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.08% |
| Aug 14, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.34% |
| Aug 13, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.40% |
| Aug 12, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.36% |
| Aug 11, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.11% |
| Aug 8, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Aug 7, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.15% |
| Aug 6, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.06% |
| Aug 5, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.11% |
| Aug 4, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.44% |
| Aug 1, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.11% |
| Jul 31, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.04% |
| Jul 30, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.38% |
| Jul 29, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.08% |
| Jul 28, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.11% |
| Jul 25, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.06% |
| Jul 24, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.17% |
| Jul 23, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Jul 22, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.04% |
| Jul 21, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.13% |
| Jul 18, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.19% |
| Jul 17, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.17% |
| Jul 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.25% |
| Jul 15, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.34% |
| Jul 14, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.11% |
| Jul 11, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.42% |
| Jul 10, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.06% |
| Jul 9, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.44% |
| Jul 8, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.23% |
| Jul 7, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.40% |
| Jul 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.02% |