Rydex Inverse Russell 2000 2x Strategy Fund Class H (RYIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.36
-2.09 (-3.01%)
At close: Oct 2, 2026
RYIRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.71% |
| Sep 30, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0.79% |
| Sep 29, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.75% |
| Sep 28, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1.38% |
| Sep 25, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.07% |
| Sep 24, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.25% |
| Sep 23, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 3.56% |
| Sep 22, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.00% |
| Sep 21, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.00% |
| Sep 18, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 1.04% |
| Sep 17, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -1.06% |
| Sep 16, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 0.81% |
| Sep 15, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.45% |
| Sep 14, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 1.55% |
| Sep 11, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.83% |
| Sep 10, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 2.04% |
| Sep 9, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 2.66% |
| Sep 8, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 1.01% |
| Sep 4, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.41% |
| Sep 3, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.95% |
| Sep 2, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -2.26% |
| Sep 1, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 2.42% |
| Aug 31, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.11% |
| Aug 28, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 2.81% |
| Aug 27, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | -0.55% |
| Aug 26, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.28% |
| Aug 25, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.96% |
| Aug 24, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | 1.48% |
| Aug 21, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.57% |
| Aug 20, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 2.68% |
| Aug 19, 2026 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.97% |
| Aug 18, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 2.58% |
| Aug 17, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.68% |
| Aug 14, 2026 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | -0.96% |
| Aug 13, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.48% |
| Aug 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.18% |
| Aug 11, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.64% |
| Aug 10, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 1.14% |
| Aug 7, 2026 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -2.13% |
| Aug 6, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 1.14% |
| Aug 5, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 1.22% |
| Aug 4, 2026 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | -3.67% |
| Aug 3, 2026 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -3.43% |
| Jul 31, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.04% |
| Jul 30, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -2.71% |
| Jul 29, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 3.23% |
| Jul 28, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.37% |
| Jul 27, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -1.20% |
| Jul 24, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.73% |
| Jul 23, 2026 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 1.32% |