Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.65
+0.14 (0.29%)
At close: Aug 6, 2026
RYILX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.31% |
| Aug 6, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.29% |
| Aug 5, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.15% |
| Aug 4, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.40% |
| Aug 3, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.38% |
| Jul 31, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.06% |
| Jul 30, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.31% |
| Jul 29, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.36% |
| Jul 28, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.15% |
| Jul 27, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.23% |
| Jul 24, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.17% |
| Jul 23, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.52% |
| Jul 22, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.23% |
| Jul 21, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.13% |
| Jul 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.17% |
| Jul 17, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.08% |
| Jul 16, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.19% |
| Jul 15, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.27% |
| Jul 14, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.34% |
| Jul 13, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.42% |
| Jul 10, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.15% |
| Jul 9, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.21% |
| Jul 8, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.30% |
| Jul 7, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.45% |
| Jul 6, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -0.23% |
| Jul 2, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.11% |
| Jul 1, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.08% |
| Jun 30, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.36% |
| Jun 29, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.08% |
| Jun 26, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.23% |
| 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% |