Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.54
+0.04 (0.08%)
Aug 27, 2026, 4:00 PM EST
RYILX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.42% |
| Aug 27, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.08% |
| Aug 26, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.13% |
| Aug 25, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.38% |
| Aug 24, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.06% |
| Aug 21, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -0.02% |
| Aug 20, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.32% |
| Aug 19, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.25% |
| Aug 18, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.11% |
| Aug 17, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.19% |
| Aug 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.15% |
| Aug 13, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.32% |
| Aug 12, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -0.19% |
| Aug 11, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.08% |
| Aug 10, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.42% |
| 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% |