Rydex Inverse High Yield Strategy Fund Class A (RYILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.27
0.00 (0.00%)
At close: Jun 5, 2026
RYILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | - | - |
| 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% |
| 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% |