Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.18
-3.16 (-4.37%)
At close: Apr 30, 2026
RYIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -4.37% |
| Apr 29, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 1.25% |
| Apr 28, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 2.32% |
| Apr 27, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.09% |
| Apr 24, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.79% |
| Apr 23, 2026 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 0.76% |
| Apr 22, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -1.45% |
| Apr 21, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 2.03% |
| Apr 20, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -1.12% |
| Apr 17, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | -4.09% |
| Apr 16, 2026 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.41% |
| Apr 15, 2026 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | -0.57% |
| Apr 14, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -2.64% |
| Apr 13, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -2.95% |
| Apr 10, 2026 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 0.50% |
| Apr 9, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -1.18% |
| Apr 8, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | -5.93% |
| Apr 7, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.37% |
| Apr 6, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -0.80% |
| Apr 2, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -1.33% |
| Apr 1, 2026 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -1.29% |
| Mar 31, 2026 | 87.13 | 87.13 | 87.13 | 87.13 | 87.13 | -6.93% |
| Mar 30, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 2.91% |
| Mar 27, 2026 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | 3.58% |
| Mar 26, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | 3.49% |
| Mar 25, 2026 | 84.87 | 84.87 | 84.87 | 84.87 | 84.87 | -2.45% |
| Mar 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.08% |
| Mar 23, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -4.44% |
| Mar 20, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 4.51% |
| 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% |