Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.72
+0.03 (0.06%)
May 6, 2025, 4:00 PM EDT
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.16% |
| May 6, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.06% |
| May 5, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.14% |
| May 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.04% |
| May 1, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.06% |
| Apr 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.23% |
| Apr 29, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.29% |
| Apr 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.25% |
| Apr 25, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.14% |
| Apr 24, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.83% |
| Apr 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.60% |
| Apr 22, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.34% |
| Apr 21, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.97% |
| Apr 17, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.44% |
| Apr 16, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.18% |
| Apr 15, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.12% |
| Apr 14, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.86% |
| Apr 11, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.20% |
| Apr 10, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 1.87% |
| Apr 9, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -2.60% |
| Apr 8, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.90% |
| Apr 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1.05% |
| Apr 4, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 1.08% |
| Apr 3, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.84% |
| Apr 2, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.23% |
| Apr 1, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.12% |
| Mar 31, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| Mar 28, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.02% |
| Mar 27, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.27% |
| Mar 26, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.39% |
| Mar 25, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.16% |
| Mar 24, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.25% |
| Mar 21, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.35% |
| Mar 20, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.08% |
| Mar 19, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.62% |
| Mar 18, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.19% |
| Mar 17, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.16% |
| Mar 14, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.16% |
| Mar 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.37% |
| Mar 12, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.14% |
| Mar 11, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.37% |
| Mar 10, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.06% |
| Mar 7, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.08% |
| Mar 6, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.52% |
| Mar 5, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.23% |
| Mar 4, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.04% |
| Mar 3, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.23% |
| Feb 28, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.52% |
| Feb 27, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.33% |
| Feb 26, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.15% |