Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
145.34
-1.14 (-0.78%)
Mar 7, 2025, 5:00 PM EST
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | 5.41% |
| Mar 7, 2025 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | -0.78% |
| Mar 6, 2025 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | 3.26% |
| Mar 5, 2025 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | -2.03% |
| Mar 4, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 2.22% |
| Mar 3, 2025 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | 5.62% |
| Feb 28, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | -2.11% |
| Feb 27, 2025 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | 3.19% |
| Feb 26, 2025 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | -0.34% |
| Feb 25, 2025 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | 0.77% |
| Feb 24, 2025 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | 1.54% |
| Feb 21, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 5.85% |
| Feb 20, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.82% |
| Feb 19, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.83% |
| Feb 18, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.99% |
| Feb 14, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.33% |
| Feb 13, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -2.43% |
| Feb 12, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1.81% |
| Feb 11, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 1.17% |
| Feb 10, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% |
| Feb 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% |
| Feb 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% |
| Feb 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.34% |
| Feb 4, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -2.76% |
| Feb 3, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 2.67% |
| Jan 31, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% |
| Jan 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.16% |
| Jan 29, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.67% |
| Jan 28, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | -0.33% |
| Jan 27, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 2.04% |
| Jan 24, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 0.51% |
| Jan 23, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -0.85% |
| Jan 22, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 1.20% |
| Jan 21, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -3.63% |
| Jan 17, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.66% |
| Jan 16, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.33% |
| Jan 15, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -3.92% |
| Jan 14, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -2.30% |
| Jan 13, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -0.46% |
| Jan 10, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4.47% |
| Jan 8, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.13% |
| Jan 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.47% |
| Jan 6, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.16% |
| Jan 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% |
| Jan 2, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.16% |
| Dec 31, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.16% |
| Dec 30, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.61% |
| Dec 27, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 3.15% |
| Dec 26, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.79% |
| Dec 24, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.92% |