Rydex Inverse Russell 2000 2x Strategy H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.69
+5.82 (6.07%)
Oct 10, 2025, 4:00 PM EDT
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 17, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | -0.37% |
| Sep 16, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 0.19% |
| Sep 15, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -0.69% |
| Sep 12, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | 2.06% |
| Sep 11, 2025 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | -3.64% |
| Sep 10, 2025 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | 0.35% |
| Sep 9, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 1.11% |
| Sep 8, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | -0.29% |
| Sep 5, 2025 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | -0.91% |
| Sep 4, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | -2.49% |
| Sep 3, 2025 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | 0.22% |
| Sep 2, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | 1.21% |
| Aug 29, 2025 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | 1.06% |
| Aug 28, 2025 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | -0.36% |
| Aug 27, 2025 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | -1.27% |
| Aug 26, 2025 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | -1.63% |
| Aug 25, 2025 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 1.97% |
| Aug 22, 2025 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | -7.67% |
| Aug 21, 2025 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | -0.40% |
| Aug 20, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 0.66% |
| Aug 19, 2025 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | 1.58% |
| Aug 18, 2025 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | -0.67% |
| Aug 15, 2025 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 1.09% |
| Aug 14, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 2.52% |
| Aug 13, 2025 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | -3.93% |
| Aug 12, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -5.97% |
| Aug 11, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | 0.19% |
| Aug 8, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -0.29% |
| Aug 7, 2025 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | 0.62% |
| Aug 6, 2025 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | 0.41% |
| Aug 5, 2025 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | -1.18% |