Rydex Inverse High Yield Strategy Fund Class C (RYIYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.41
+0.35 (0.85%)
At close: Mar 12, 2026
RYIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.85% |
| Mar 11, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.44% |
| Mar 10, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.20% |
| Mar 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.44% |
| Mar 6, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.52% |
| Mar 5, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.49% |
| Mar 4, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Mar 3, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.15% |
| Mar 2, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.22% |
| Feb 27, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.17% |
| Feb 26, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.02% |
| Feb 25, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.02% |
| Feb 24, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.12% |
| Feb 23, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.02% |
| Feb 20, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.05% |
| Feb 19, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.05% |
| Feb 18, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.02% |
| Feb 17, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.15% |
| Feb 13, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.25% |
| Feb 12, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 11, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.15% |
| Feb 10, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -0.07% |
| Feb 9, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.07% |
| Feb 6, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.22% |
| Feb 5, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.07% |
| Feb 4, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.10% |
| Feb 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.15% |
| Feb 2, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.02% |
| Jan 30, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.02% |
| Jan 29, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Jan 28, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.02% |
| Jan 27, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.02% |
| Jan 26, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Jan 23, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.02% |
| Jan 22, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Jan 21, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.35% |
| Jan 20, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.45% |
| Jan 16, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.02% |
| Jan 15, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.05% |
| Jan 14, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Jan 13, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.07% |
| Jan 12, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.05% |
| Jan 9, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Jan 8, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.07% |
| Jan 7, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.10% |
| Jan 6, 2026 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.05% |
| Jan 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.27% |
| Jan 2, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.12% |
| Dec 31, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.22% |
| Dec 30, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.07% |