Rydex Inverse Russell 2000 2x Strategy H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
102.83
-6.05 (-5.56%)
Nov 21, 2025, 4:00 PM EST
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | -1.67% |
| Nov 25, 2025 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | -4.30% |
| Nov 24, 2025 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | -3.66% |
| Nov 21, 2025 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | -5.56% |
| Nov 20, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 3.70% |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.06% |
| Nov 18, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -0.58% |
| Nov 17, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 3.99% |
| Nov 14, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.47% |
| Nov 13, 2025 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | 5.60% |
| Nov 12, 2025 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 0.59% |
| Nov 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.19% |
| Nov 10, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | -1.91% |
| Nov 7, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | -1.02% |
| Nov 6, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | 3.71% |
| Nov 5, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -3.02% |
| Nov 4, 2025 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | 3.51% |
| Nov 3, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.70% |
| Oct 31, 2025 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | -1.06% |
| Oct 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 1.58% |
| Oct 29, 2025 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 1.74% |
| Oct 28, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.11% |
| Oct 27, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.57% |
| Oct 24, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | -2.43% |
| Oct 23, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -2.50% |
| Oct 22, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | 2.93% |
| Oct 21, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.98% |
| Oct 20, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -3.85% |
| Oct 17, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 1.28% |
| Oct 16, 2025 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 4.21% |
| Oct 15, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -1.94% |
| Oct 14, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | -2.76% |
| Oct 13, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -5.54% |
| Oct 10, 2025 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | 6.07% |
| Oct 9, 2025 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | 1.24% |
| Oct 8, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -2.06% |
| Oct 7, 2025 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | 2.25% |
| Oct 6, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -0.78% |
| Oct 3, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -1.39% |
| Oct 2, 2025 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -1.30% |
| Oct 1, 2025 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | -0.46% |
| Sep 30, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | -0.19% |
| Sep 29, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.07% |
| Sep 26, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -1.82% |
| Sep 25, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 1.97% |
| Sep 24, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 1.86% |
| Sep 23, 2025 | 96.71 | 96.71 | 96.71 | 96.71 | 96.71 | 0.48% |
| Sep 22, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | -1.19% |
| Sep 19, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 1.63% |
| Sep 18, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -4.99% |