Rydex Inverse High Yield Strategy Fund Class C (RYIYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.38
+0.08 (0.20%)
At close: Dec 12, 2025
RYIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.17% |
| Dec 16, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.12% |
| Dec 15, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.05% |
| Dec 12, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.20% |
| Dec 11, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Dec 10, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.54% |
| Dec 9, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.17% |
| Dec 8, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.32% |
| Dec 5, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.05% |
| Dec 4, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.10% |
| Dec 3, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.10% |
| Dec 2, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.17% |
| Dec 1, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.35% |
| Nov 28, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.02% |
| Nov 26, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.15% |
| Nov 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.37% |
| Nov 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.37% |
| Nov 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.42% |
| Nov 20, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.07% |
| Nov 19, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.10% |
| Nov 18, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.02% |
| Nov 17, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.22% |
| Nov 14, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.07% |
| Nov 13, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.57% |
| Nov 12, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.10% |
| Nov 10, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -0.22% |
| Nov 7, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.07% |
| Nov 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.10% |
| Nov 5, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.02% |
| Nov 4, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.12% |
| Nov 3, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.12% |
| Oct 31, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.02% |
| Oct 30, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.22% |
| Oct 29, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.52% |
| Oct 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.12% |
| Oct 27, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.22% |
| Oct 24, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.25% |
| Oct 23, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.02% |
| Oct 22, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.15% |
| Oct 21, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.02% |
| Oct 20, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.35% |
| Oct 17, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.07% |
| Oct 16, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.10% |
| Oct 15, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.12% |
| Oct 14, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.52% |
| Oct 10, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.22% |
| Oct 9, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.27% |
| Oct 8, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.10% |
| Oct 7, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.05% |
| Oct 6, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.02% |