Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.01
+0.14 (0.30%)
At close: Apr 28, 2026
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 14, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.36% |
| Apr 13, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.42% |
| Apr 10, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.32% |
| Apr 9, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.25% |
| Apr 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.03% |
| Apr 7, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.06% |
| Apr 6, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.08% |
| Apr 2, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.21% |
| Apr 1, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.31% |
| Mar 31, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.01% |
| Mar 30, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.31% |
| Mar 27, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.19% |
| Mar 26, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 1.17% |
| Mar 25, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.39% |
| Mar 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.31% |
| Mar 23, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.87% |
| Mar 20, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.07% |
| Mar 19, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.15% |
| Mar 18, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.82% |
| Mar 17, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.36% |
| Mar 16, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.60% |
| Mar 13, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.15% |
| Mar 12, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.86% |
| Mar 11, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.44% |
| Mar 10, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.21% |
| Mar 9, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.44% |
| Mar 6, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.51% |
| Mar 5, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.51% |
| Mar 4, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.02% |
| Mar 3, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.15% |
| Mar 2, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.24% |
| Feb 27, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.19% |
| Feb 26, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.02% |
| Feb 25, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.02% |
| Feb 24, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.13% |
| Feb 23, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.02% |
| Feb 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.04% |
| Feb 19, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.04% |
| Feb 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.02% |
| Feb 17, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.15% |