Rydex Inverse High Yield Strategy A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.68
+0.08 (0.17%)
Oct 3, 2025, 4:00 PM EDT
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.51% |
| Oct 13, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Oct 10, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.23% |
| Oct 9, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.26% |
| Oct 8, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.13% |
| Oct 7, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.06% |
| Oct 6, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.02% |
| Oct 3, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.17% |
| Oct 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.04% |
| Oct 1, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.17% |
| Sep 30, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.04% |
| Sep 29, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.32% |
| Sep 26, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.17% |
| Sep 25, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.34% |
| Sep 24, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.24% |
| Sep 23, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Sep 22, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.06% |
| Sep 19, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.04% |
| Sep 18, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.09% |
| Sep 17, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.28% |
| Sep 16, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.02% |
| Sep 15, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.30% |
| 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% |