Rydex Inverse Russell 2000 2x Strategy Fund Class A (RYIUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
94.55
-1.22 (-1.27%)
At close: Dec 18, 2025
RYIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 20, 2025 | 112.47 | 112.47 | 112.47 | 116.67 | 112.47 | 3.70% |
| Nov 19, 2025 | 108.46 | 108.46 | 108.46 | 112.51 | 108.46 | 0.06% |
| Nov 18, 2025 | 108.39 | 108.39 | 108.39 | 112.44 | 108.39 | -0.57% |
| Nov 17, 2025 | 109.02 | 109.02 | 109.02 | 113.09 | 109.02 | 3.98% |
| Nov 14, 2025 | 104.85 | 104.85 | 104.85 | 108.76 | 104.85 | -0.47% |
| Nov 13, 2025 | 105.34 | 105.34 | 105.34 | 109.27 | 105.34 | 5.62% |
| Nov 12, 2025 | 99.74 | 99.74 | 99.74 | 103.46 | 99.74 | 0.57% |
| Nov 11, 2025 | 99.17 | 99.17 | 99.17 | 102.87 | 99.17 | -0.18% |
| Nov 10, 2025 | 99.35 | 99.35 | 99.35 | 103.06 | 99.35 | -1.90% |
| Nov 7, 2025 | 101.28 | 101.28 | 101.28 | 105.06 | 101.28 | -1.02% |
| Nov 6, 2025 | 102.32 | 102.32 | 102.32 | 106.14 | 102.32 | 3.70% |
| Nov 5, 2025 | 98.67 | 98.67 | 98.67 | 102.35 | 98.67 | -3.01% |
| Nov 4, 2025 | 101.73 | 101.73 | 101.73 | 105.53 | 101.73 | 3.51% |
| Nov 3, 2025 | 98.28 | 98.28 | 98.28 | 101.95 | 98.28 | 0.70% |
| Oct 31, 2025 | 97.60 | 97.60 | 97.60 | 101.24 | 97.60 | -1.07% |
| Oct 30, 2025 | 98.65 | 98.65 | 98.65 | 102.33 | 98.65 | 1.59% |
| Oct 29, 2025 | 97.11 | 97.11 | 97.11 | 100.73 | 97.11 | 1.75% |
| Oct 28, 2025 | 95.44 | 95.44 | 95.44 | 99.00 | 95.44 | 1.11% |
| Oct 27, 2025 | 94.39 | 94.39 | 94.39 | 97.91 | 94.39 | -0.58% |
| Oct 24, 2025 | 94.94 | 94.94 | 94.94 | 98.48 | 94.94 | -2.42% |
| Oct 23, 2025 | 97.29 | 97.29 | 97.29 | 100.92 | 97.29 | -2.52% |
| Oct 22, 2025 | 99.81 | 99.81 | 99.81 | 103.53 | 99.80 | 2.92% |
| Oct 21, 2025 | 96.97 | 96.97 | 96.97 | 100.59 | 96.97 | 0.99% |
| Oct 20, 2025 | 96.02 | 96.02 | 96.02 | 99.60 | 96.02 | -3.85% |
| Oct 17, 2025 | 99.86 | 99.86 | 99.86 | 103.59 | 99.86 | 1.28% |
| Oct 16, 2025 | 98.60 | 98.60 | 98.60 | 102.28 | 98.60 | 4.21% |
| Oct 15, 2025 | 94.62 | 94.62 | 94.62 | 98.15 | 94.62 | -1.93% |
| Oct 14, 2025 | 96.48 | 96.48 | 96.48 | 100.08 | 96.48 | -2.76% |
| Oct 13, 2025 | 99.22 | 99.22 | 99.22 | 102.92 | 99.22 | -5.53% |
| Oct 10, 2025 | 105.02 | 105.02 | 105.02 | 108.94 | 105.02 | 6.06% |
| Oct 9, 2025 | 99.02 | 99.02 | 99.02 | 102.72 | 99.02 | 1.23% |