Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.26
-0.04 (-0.08%)
At close: Jun 25, 2026
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.08% |
| Jun 24, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.34% |
| Jun 23, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.02% |
| Jun 22, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.32% |
| Jun 18, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.55% |
| Jun 17, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.91% |
| Jun 16, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| Jun 15, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.21% |
| Jun 12, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.06% |
| Jun 11, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.84% |
| Jun 10, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.19% |
| Jun 9, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.17% |
| Jun 8, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.02% |
| Jun 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.70% |
| Jun 4, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.15% |
| Jun 3, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.34% |
| Jun 2, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.04% |
| Jun 1, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.19% |
| May 29, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.13% |
| May 28, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.23% |
| May 27, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.02% |
| May 26, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.46% |
| May 22, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.02% |
| May 21, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| May 20, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.77% |
| May 19, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.50% |
| May 18, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.02% |
| May 15, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.74% |
| May 14, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.17% |
| May 13, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.02% |
| May 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.28% |
| May 11, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.34% |
| May 8, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.21% |
| May 7, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.34% |
| May 6, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.62% |
| May 5, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.21% |
| May 4, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.51% |
| May 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.13% |
| Apr 30, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.47% |
| Apr 29, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.57% |
| Apr 28, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.30% |
| Apr 27, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.09% |
| Apr 24, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.17% |
| Apr 23, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.38% |
| Apr 22, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.32% |
| Apr 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.58% |
| Apr 20, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.15% |
| Apr 17, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.79% |
| Apr 16, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.26% |
| Apr 15, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.02% |