Rydex Inverse Russell 2000 2x Strategy Fund Class A (RYIUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
153.19
+3.26 (2.17%)
May 6, 2025, 4:00 PM EDT
RYIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | -0.61% |
| May 6, 2025 | 153.19 | 153.19 | 153.19 | 153.19 | 153.19 | 2.17% |
| May 5, 2025 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | 1.62% |
| May 2, 2025 | 147.54 | 147.54 | 147.54 | 147.54 | 147.54 | -4.43% |
| May 1, 2025 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | -1.21% |
| Apr 30, 2025 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 1.28% |
| Apr 29, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.12% |
| Apr 28, 2025 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | -0.77% |
| Apr 25, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 0.03% |
| Apr 24, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -3.98% |
| Apr 23, 2025 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | -2.99% |
| Apr 22, 2025 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | -5.38% |
| Apr 21, 2025 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | 4.32% |
| Apr 17, 2025 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | -1.74% |
| Apr 16, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.06% |
| Apr 15, 2025 | 170.49 | 170.49 | 170.49 | 170.49 | 170.49 | -0.18% |
| Apr 14, 2025 | 170.79 | 170.79 | 170.79 | 170.79 | 170.79 | -2.23% |
| Apr 11, 2025 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | -3.01% |
| Apr 10, 2025 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | 8.57% |
| Apr 9, 2025 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | -17.36% |
| Apr 8, 2025 | 200.74 | 200.74 | 200.74 | 200.74 | 200.74 | 5.46% |
| Apr 7, 2025 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | 1.87% |
| Apr 4, 2025 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | 8.84% |
| Apr 3, 2025 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 13.19% |
| Apr 2, 2025 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | -3.24% |
| Apr 1, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.01% |
| Mar 31, 2025 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | 1.07% |
| Mar 28, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | 4.16% |
| Mar 27, 2025 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | 0.81% |
| Mar 26, 2025 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | 2.08% |
| Mar 25, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | 1.32% |
| Mar 24, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -5.02% |
| Mar 21, 2025 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | 1.18% |
| Mar 20, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 1.33% |
| Mar 19, 2025 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | -3.12% |
| Mar 18, 2025 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | 1.79% |
| Mar 17, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | -2.35% |
| Mar 14, 2025 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | -4.99% |
| Mar 13, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | 3.21% |
| Mar 12, 2025 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | -0.26% |
| Mar 11, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -0.36% |
| Mar 10, 2025 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 5.42% |
| Mar 7, 2025 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | -0.78% |
| Mar 6, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 3.26% |
| Mar 5, 2025 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | -2.02% |
| Mar 4, 2025 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | 2.21% |
| Mar 3, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | 5.63% |
| Feb 28, 2025 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | -2.12% |
| Feb 27, 2025 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | 3.19% |
| Feb 26, 2025 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | -0.34% |