Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.54
+0.18 (0.37%)
Mar 11, 2025, 5:00 PM EST
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 25, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.46% |
| Feb 24, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.02% |
| Feb 21, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.04% |
| Feb 20, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.02% |
| Feb 19, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.12% |
| Feb 18, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.25% |
| Feb 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.29% |
| Feb 13, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.49% |
| Feb 12, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.41% |
| Feb 11, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.10% |
| Feb 10, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.10% |
| Feb 7, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.39% |
| Feb 6, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.12% |
| Feb 5, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.31% |
| Feb 4, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.37% |
| Feb 3, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.31% |
| Jan 31, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.12% |
| Jan 30, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.23% |
| Jan 29, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.17% |
| Jan 28, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.14% |
| Jan 27, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.14% |
| Jan 24, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.02% |
| Jan 23, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.04% |
| Jan 22, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.17% |
| Jan 21, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.37% |
| Jan 17, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Jan 16, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.08% |
| Jan 15, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.18% |
| Jan 14, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.20% |
| Jan 13, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.12% |
| Jan 10, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.94% |
| Jan 8, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.06% |
| Jan 7, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.45% |
| Jan 6, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| Jan 3, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.10% |
| Jan 2, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.10% |
| Dec 31, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Dec 30, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.04% |
| Dec 27, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.29% |