Rydex Inverse Russell 2000 2x Strategy Fund Class A (RYIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.29
+0.90 (1.24%)
Apr 29, 2026, 4:00 PM EST
RYIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | -4.37% |
| Apr 29, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 1.24% |
| Apr 28, 2026 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 2.32% |
| Apr 27, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.08% |
| Apr 24, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -0.80% |
| Apr 23, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.76% |
| Apr 22, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -1.46% |
| Apr 21, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 2.03% |
| Apr 20, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.12% |
| Apr 17, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | -4.09% |
| Apr 16, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.40% |
| Apr 15, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.57% |
| Apr 14, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -2.63% |
| Apr 13, 2026 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -2.96% |
| Apr 10, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 0.51% |
| Apr 9, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -1.18% |
| Apr 8, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | -5.93% |
| Apr 7, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.36% |
| Apr 6, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.80% |
| Apr 2, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -1.33% |
| Apr 1, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -1.28% |
| Mar 31, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -6.94% |
| Mar 30, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 2.92% |
| Mar 27, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | 3.57% |
| Mar 26, 2026 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | 3.49% |
| Mar 25, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -2.66% |
| Mar 24, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -1.10% |
| Mar 23, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -4.44% |
| Mar 20, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | 4.52% |
| Mar 19, 2026 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -1.33% |
| Mar 18, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 3.27% |
| Mar 17, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | -1.27% |
| Mar 16, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -1.77% |
| Mar 13, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.75% |
| Mar 12, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | 4.21% |
| Mar 11, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 0.24% |
| Mar 10, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 0.39% |
| Mar 9, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | -2.23% |
| Mar 6, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 4.66% |
| Mar 5, 2026 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 3.90% |
| Mar 4, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.96% |
| Mar 3, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 2.94% |
| Mar 2, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -1.84% |
| Feb 27, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 3.46% |
| Feb 26, 2026 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -1.04% |
| Feb 25, 2026 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | -0.97% |
| Feb 24, 2026 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | -2.47% |
| Feb 23, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 3.25% |
| Feb 20, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 0.10% |
| Feb 19, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.46% |