Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
116.17
-2.17 (-1.83%)
Jul 3, 2025, 4:00 PM EDT
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | -1.83% |
| Jul 2, 2025 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | -2.69% |
| Jul 1, 2025 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | -2.06% |
| Jun 30, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | -0.28% |
| Jun 27, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| Jun 26, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | -3.29% |
| Jun 25, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 2.30% |
| Jun 24, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -2.60% |
| Jun 23, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | -2.25% |
| Jun 20, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.44% |
| Jun 18, 2025 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | -0.99% |
| Jun 17, 2025 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | 2.13% |
| Jun 16, 2025 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | -2.25% |
| Jun 13, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | 3.73% |
| Jun 12, 2025 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | 0.78% |
| Jun 11, 2025 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | 0.78% |
| Jun 10, 2025 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | -1.10% |
| Jun 9, 2025 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | -1.12% |
| Jun 6, 2025 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | -3.26% |
| Jun 5, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0.12% |
| Jun 4, 2025 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | 0.46% |
| Jun 3, 2025 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | -3.15% |
| Jun 2, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -0.37% |
| May 30, 2025 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | 0.89% |
| May 29, 2025 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | -0.65% |
| May 28, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | 2.18% |
| May 27, 2025 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | -4.93% |
| May 23, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | 0.65% |
| May 22, 2025 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | 0.12% |
| May 21, 2025 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | 5.63% |
| May 20, 2025 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | -0.08% |
| May 19, 2025 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | 0.84% |
| May 16, 2025 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | -1.72% |
| May 15, 2025 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | -1.06% |
| May 14, 2025 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | 1.78% |
| May 13, 2025 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | -0.93% |
| May 12, 2025 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | -6.83% |
| May 9, 2025 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | 0.40% |
| May 8, 2025 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | -3.71% |
| May 7, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.61% |
| May 6, 2025 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | 2.18% |
| May 5, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 1.61% |
| May 2, 2025 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | -4.43% |
| May 1, 2025 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | -1.21% |
| Apr 30, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 1.28% |
| Apr 29, 2025 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | -1.11% |
| Apr 28, 2025 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | -0.78% |
| Apr 25, 2025 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | 0.03% |
| Apr 24, 2025 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | -3.98% |
| Apr 23, 2025 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | -2.99% |