Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.40
-0.22 (-0.44%)
At close: Jun 30, 2025
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.02% |
| Jul 2, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Jul 1, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.19% |
| Jun 30, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.44% |
| Jun 27, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.02% |
| Jun 26, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.48% |
| Jun 25, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| Jun 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.59% |
| Jun 23, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.46% |
| Jun 20, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -0.12% |
| Jun 18, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -0.06% |
| Jun 17, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.15% |
| Jun 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.23% |
| Jun 13, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.61% |
| Jun 12, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.10% |
| Jun 11, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.29% |
| Jun 10, 2025 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.17% |
| Jun 9, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.15% |
| Jun 6, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.21% |
| Jun 5, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.38% |
| Jun 4, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.40% |
| Jun 3, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.04% |
| Jun 2, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.19% |
| May 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.31% |
| May 29, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.23% |
| May 28, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.17% |
| May 27, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.84% |
| May 23, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.19% |
| May 22, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.29% |
| May 21, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.00% |
| May 20, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.04% |
| May 19, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.08% |
| May 16, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.10% |
| May 15, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.41% |
| May 14, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.52% |
| May 13, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.43% |
| May 12, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.80% |
| May 9, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.04% |
| May 8, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.25% |
| May 7, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.16% |
| May 6, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.06% |
| May 5, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.14% |
| May 2, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.04% |
| May 1, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.06% |
| Apr 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.23% |
| Apr 29, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.29% |
| Apr 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -0.25% |
| Apr 25, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.14% |
| Apr 24, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.83% |
| Apr 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.60% |