Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.16
-1.13 (-1.27%)
Dec 18, 2025, 9:30 AM EST
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | -1.59% |
| Dec 18, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -1.27% |
| Dec 17, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | 2.20% |
| Dec 16, 2025 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | -2.85% |
| Dec 15, 2025 | 86.46 | 86.46 | 86.46 | 89.93 | 86.46 | 1.59% |
| Dec 12, 2025 | 85.11 | 85.11 | 85.11 | 88.52 | 85.11 | 3.07% |
| Dec 11, 2025 | 82.57 | 82.57 | 82.57 | 85.88 | 82.57 | -2.38% |
| Dec 10, 2025 | 84.58 | 84.58 | 84.58 | 87.97 | 84.58 | -2.66% |
| Dec 9, 2025 | 86.89 | 86.89 | 86.89 | 90.37 | 86.89 | -0.39% |
| Dec 8, 2025 | 87.22 | 87.22 | 87.22 | 90.72 | 87.22 | 0.02% |
| Dec 5, 2025 | 87.20 | 87.20 | 87.20 | 90.70 | 87.20 | 0.86% |
| Dec 4, 2025 | 86.46 | 86.46 | 86.46 | 89.93 | 86.46 | -1.59% |
| Dec 3, 2025 | 87.86 | 87.86 | 87.86 | 91.38 | 87.86 | -3.71% |
| Dec 2, 2025 | 91.24 | 91.24 | 91.24 | 94.90 | 91.24 | 0.37% |
| Dec 1, 2025 | 90.90 | 90.90 | 90.90 | 94.55 | 90.90 | 2.52% |
| Nov 28, 2025 | 88.67 | 88.67 | 88.67 | 92.23 | 88.67 | -1.07% |
| Nov 26, 2025 | 89.64 | 89.64 | 89.64 | 93.23 | 89.64 | -1.67% |
| Nov 25, 2025 | 91.15 | 91.15 | 91.15 | 94.81 | 91.15 | -4.30% |
| Nov 24, 2025 | 95.25 | 95.25 | 95.25 | 99.07 | 95.25 | -3.66% |
| Nov 21, 2025 | 98.87 | 98.87 | 98.87 | 102.83 | 98.87 | -5.56% |
| Nov 20, 2025 | 104.68 | 104.68 | 104.68 | 108.88 | 104.68 | 3.70% |
| Nov 19, 2025 | 100.95 | 100.95 | 100.95 | 105.00 | 100.95 | 0.06% |
| Nov 18, 2025 | 100.89 | 100.89 | 100.89 | 104.94 | 100.89 | -0.58% |
| Nov 17, 2025 | 101.48 | 101.48 | 101.48 | 105.55 | 101.48 | 3.99% |
| Nov 14, 2025 | 97.59 | 97.59 | 97.59 | 101.50 | 97.59 | -0.47% |
| Nov 13, 2025 | 98.05 | 98.05 | 98.05 | 101.98 | 98.05 | 5.60% |
| Nov 12, 2025 | 92.85 | 92.85 | 92.85 | 96.57 | 92.85 | 0.59% |
| Nov 11, 2025 | 92.30 | 92.30 | 92.30 | 96.00 | 92.30 | -0.19% |
| Nov 10, 2025 | 92.47 | 92.47 | 92.47 | 96.18 | 92.47 | -1.91% |
| Nov 7, 2025 | 94.27 | 94.27 | 94.27 | 98.05 | 94.27 | -1.02% |
| Nov 6, 2025 | 95.24 | 95.24 | 95.24 | 99.06 | 95.24 | 3.71% |
| Nov 5, 2025 | 91.84 | 91.84 | 91.84 | 95.52 | 91.84 | -3.02% |
| Nov 4, 2025 | 94.69 | 94.69 | 94.69 | 98.49 | 94.69 | 3.51% |
| Nov 3, 2025 | 91.48 | 91.48 | 91.48 | 95.15 | 91.48 | 0.70% |
| Oct 31, 2025 | 90.85 | 90.85 | 90.85 | 94.49 | 90.85 | -1.06% |
| Oct 30, 2025 | 91.82 | 91.82 | 91.82 | 95.50 | 91.82 | 1.58% |
| Oct 29, 2025 | 90.39 | 90.39 | 90.39 | 94.01 | 90.39 | 1.74% |
| Oct 28, 2025 | 88.84 | 88.84 | 88.84 | 92.40 | 88.84 | 1.11% |
| Oct 27, 2025 | 87.87 | 87.87 | 87.87 | 91.39 | 87.87 | -0.57% |
| Oct 24, 2025 | 88.37 | 88.37 | 88.37 | 91.91 | 88.37 | -2.43% |
| Oct 23, 2025 | 90.57 | 90.57 | 90.57 | 94.20 | 90.57 | -2.50% |
| Oct 22, 2025 | 92.90 | 92.90 | 92.90 | 96.62 | 92.89 | 2.93% |
| Oct 21, 2025 | 90.25 | 90.25 | 90.25 | 93.87 | 90.25 | 0.98% |
| Oct 20, 2025 | 89.38 | 89.38 | 89.38 | 92.96 | 89.38 | -3.85% |
| Oct 17, 2025 | 92.95 | 92.95 | 92.95 | 96.68 | 92.95 | 1.28% |
| Oct 16, 2025 | 91.78 | 91.78 | 91.78 | 95.46 | 91.78 | 4.21% |
| Oct 15, 2025 | 88.07 | 88.07 | 88.07 | 91.60 | 88.07 | -1.94% |
| Oct 14, 2025 | 89.81 | 89.81 | 89.81 | 93.41 | 89.81 | -2.76% |
| Oct 13, 2025 | 92.36 | 92.36 | 92.36 | 96.06 | 92.36 | -5.54% |
| Oct 10, 2025 | 97.77 | 97.77 | 97.77 | 101.69 | 97.77 | 6.07% |