Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.64
+0.06 (0.13%)
Feb 11, 2026, 9:30 AM EST
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 12, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.02% |
| Feb 11, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.14% |
| Feb 10, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.04% |
| Feb 9, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.10% |
| Feb 6, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.20% |
| Feb 5, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.08% |
| Feb 4, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.10% |
| Feb 3, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.14% |
| Feb 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Jan 30, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.02% |
| Jan 29, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| Jan 28, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.02% |
| Jan 27, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.06% |
| Jan 26, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.04% |
| Jan 23, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.04% |
| Jan 22, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Jan 21, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.33% |
| Jan 20, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.43% |
| Jan 16, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.04% |
| Jan 15, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.06% |
| Jan 14, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.02% |
| Jan 13, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.06% |
| Jan 12, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.04% |
| Jan 9, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.02% |
| Jan 8, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.06% |
| Jan 7, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.10% |
| Jan 6, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.04% |
| Jan 5, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.25% |
| Jan 2, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.10% |
| Dec 31, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.23% |
| Dec 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.06% |
| Dec 29, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| Dec 26, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.06% |
| Dec 24, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.18% |
| Dec 23, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.02% |
| Dec 22, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.02% |
| Dec 19, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.12% |
| Dec 18, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.35% |
| Dec 17, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.18% |
| Dec 16, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.12% |
| Dec 15, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.06% |
| 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% |