Rydex Inverse High Yield Strategy A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.85
-0.03 (-0.06%)
Nov 7, 2025, 4:00 PM EST
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.09% |
| Nov 11, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Nov 10, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.23% |
| Nov 7, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.06% |
| Nov 6, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.06% |
| Nov 5, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Nov 4, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.13% |
| Nov 3, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.15% |
| Oct 31, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.02% |
| Oct 30, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.21% |
| Oct 29, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.52% |
| Oct 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.13% |
| Oct 27, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.22% |
| Oct 24, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -0.26% |
| Oct 23, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Oct 22, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.15% |
| Oct 21, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.02% |
| Oct 20, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.34% |
| Oct 17, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.09% |
| Oct 16, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.09% |
| Oct 15, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.13% |
| 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% |