Rydex Inverse Russell 2000 2x Strategy Fund Class A (RYIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.92
-0.48 (-0.59%)
Feb 3, 2026, 9:30 AM EST
RYIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 1.82% |
| Feb 3, 2026 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -0.59% |
| Feb 2, 2026 | 85.46 | 85.46 | 85.46 | 85.46 | 85.46 | -1.96% |
| Jan 30, 2026 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | 3.05% |
| Jan 29, 2026 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | -0.07% |
| Jan 28, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 1.03% |
| Jan 27, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.51% |
| Jan 26, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.73% |
| Jan 23, 2026 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 3.71% |
| Jan 22, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -1.50% |
| Jan 21, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -3.92% |
| Jan 20, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 2.47% |
| Jan 16, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.17% |
| Jan 15, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -1.70% |
| Jan 14, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -1.42% |
| Jan 13, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | 0.19% |
| Jan 12, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.90% |
| Jan 9, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -1.47% |
| Jan 8, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -2.20% |
| Jan 7, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | 0.57% |
| Jan 6, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -2.67% |
| Jan 5, 2026 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | -3.13% |
| Jan 2, 2026 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | -2.01% |
| Dec 31, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 1.48% |
| Dec 30, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 1.51% |
| Dec 29, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 1.19% |
| Dec 26, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.11% |
| Dec 24, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | -0.49% |
| Dec 23, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 1.32% |
| Dec 22, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -2.22% |
| Dec 19, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -1.59% |
| Dec 18, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -1.27% |
| Dec 17, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 2.20% |
| Dec 16, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | -2.76% |
| Dec 15, 2025 | 92.90 | 92.90 | 92.90 | 96.37 | 92.90 | 1.59% |
| Dec 12, 2025 | 91.45 | 91.45 | 91.45 | 94.86 | 91.45 | 3.08% |
| Dec 11, 2025 | 88.72 | 88.72 | 88.72 | 92.03 | 88.72 | -2.39% |
| Dec 10, 2025 | 90.89 | 90.89 | 90.89 | 94.28 | 90.89 | -2.65% |
| Dec 9, 2025 | 93.37 | 93.37 | 93.37 | 96.85 | 93.37 | -0.38% |
| Dec 8, 2025 | 93.72 | 93.72 | 93.72 | 97.22 | 93.72 | 0.02% |
| Dec 5, 2025 | 93.70 | 93.70 | 93.70 | 97.20 | 93.70 | 0.85% |
| Dec 4, 2025 | 92.91 | 92.91 | 92.91 | 96.38 | 92.91 | -1.57% |
| Dec 3, 2025 | 94.40 | 94.40 | 94.40 | 97.92 | 94.40 | -3.72% |
| Dec 2, 2025 | 98.04 | 98.04 | 98.04 | 101.70 | 98.04 | 0.38% |
| Dec 1, 2025 | 97.68 | 97.68 | 97.68 | 101.32 | 97.67 | 2.53% |
| Nov 28, 2025 | 95.26 | 95.26 | 95.26 | 98.82 | 95.26 | -1.08% |
| Nov 26, 2025 | 96.31 | 96.31 | 96.31 | 99.90 | 96.31 | -1.66% |
| Nov 25, 2025 | 97.94 | 97.94 | 97.94 | 101.59 | 97.93 | -4.30% |
| Nov 24, 2025 | 102.33 | 102.33 | 102.33 | 106.15 | 102.33 | -3.66% |
| Nov 21, 2025 | 106.22 | 106.22 | 106.22 | 110.18 | 106.22 | -5.56% |