Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.99
+0.11 (0.23%)
At close: Dec 12, 2025
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.23% |
| Dec 11, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Dec 10, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.53% |
| Dec 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.16% |
| Dec 8, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.33% |
| Dec 5, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.04% |
| Dec 4, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.10% |
| Dec 3, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.10% |
| Dec 2, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.16% |
| Dec 1, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.35% |
| Nov 28, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.02% |
| Nov 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.14% |
| Nov 25, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.35% |
| Nov 24, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.39% |
| Nov 21, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.40% |
| Nov 20, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.06% |
| Nov 19, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.10% |
| Nov 18, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| Nov 17, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.22% |
| Nov 14, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.08% |
| Nov 13, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.55% |
| Nov 12, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.08% |
| Nov 10, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.24% |
| Nov 7, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.06% |
| Nov 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.06% |
| Nov 5, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Nov 4, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.12% |
| Nov 3, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.16% |
| Oct 31, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.02% |
| Oct 30, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.20% |
| Oct 29, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.51% |
| Oct 28, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.14% |
| Oct 27, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.23% |
| Oct 24, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.25% |
| Oct 23, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Oct 22, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.14% |
| Oct 21, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.02% |
| Oct 20, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.35% |
| Oct 17, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.08% |
| Oct 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.08% |
| Oct 15, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.12% |
| Oct 14, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.51% |
| Oct 10, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.24% |
| Oct 9, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.24% |
| Oct 8, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.12% |
| Oct 7, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.06% |
| Oct 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.02% |
| Oct 3, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.18% |
| Oct 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.04% |
| Oct 1, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.18% |