Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.25
+2.82 (3.26%)
At close: Mar 18, 2026
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -1.32% |
| Mar 18, 2026 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 3.26% |
| Mar 17, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | -1.27% |
| Mar 16, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -1.66% |
| Mar 13, 2026 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.75% |
| Mar 12, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 4.21% |
| Mar 11, 2026 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.27% |
| Mar 10, 2026 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.39% |
| Mar 9, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -2.23% |
| Mar 6, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 4.65% |
| Mar 5, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 3.91% |
| Mar 4, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -1.65% |
| Mar 3, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 2.95% |
| Mar 2, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -1.84% |
| Feb 27, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 3.55% |
| Feb 26, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.96% |
| Feb 25, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.98% |
| Feb 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.47% |
| Feb 23, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 3.25% |
| Feb 20, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 0.10% |
| Feb 19, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.46% |
| Feb 18, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | -0.85% |
| Feb 17, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.03% |
| Feb 13, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -2.38% |
| Feb 12, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 4.03% |
| Feb 11, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.82% |
| Feb 10, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | 0.67% |
| Feb 9, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -1.35% |
| Feb 6, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | -7.12% |
| Feb 5, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 3.58% |
| Feb 4, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 1.82% |
| Feb 3, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -0.58% |
| Feb 2, 2026 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | -1.97% |
| Jan 30, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 3.06% |
| Jan 29, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.08% |
| Jan 28, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.02% |
| Jan 27, 2026 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.51% |
| Jan 26, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 0.73% |
| Jan 23, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 3.70% |
| Jan 22, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -1.48% |
| Jan 21, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -3.93% |
| Jan 20, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 2.46% |
| Jan 16, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.17% |
| Jan 15, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -1.71% |
| Jan 14, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -1.41% |
| Jan 13, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.19% |
| Jan 12, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.90% |
| Jan 9, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.48% |
| Jan 8, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -2.20% |
| Jan 7, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.56% |