Rydex Inverse High Yield Strategy C (RYIYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.49
+0.09 (0.22%)
Sep 12, 2025, 4:00 PM EDT
RYIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.32% |
| Sep 10, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.22% |
| Sep 9, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.20% |
| Sep 8, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.10% |
| Sep 5, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.10% |
| Sep 4, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.39% |
| Sep 3, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.15% |
| Sep 2, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.25% |
| Aug 29, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.12% |
| Aug 28, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.05% |
| Aug 27, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.02% |
| Aug 26, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.29% |
| Aug 25, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.27% |
| Aug 22, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.97% |
| Aug 21, 2025 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0.32% |
| Aug 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.07% |
| Aug 19, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Aug 18, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.07% |
| Aug 15, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.07% |
| Aug 14, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.34% |
| Aug 13, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -0.42% |
| Aug 12, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.37% |
| Aug 11, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.10% |
| Aug 8, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Aug 7, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.15% |
| Aug 6, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.07% |
| Aug 5, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.12% |
| Aug 4, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.46% |
| Aug 1, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.10% |
| Jul 31, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.05% |
| Jul 30, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.37% |
| Jul 29, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -0.07% |
| Jul 28, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.12% |
| Jul 25, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.10% |
| Jul 24, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.20% |
| Jul 23, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.02% |
| Jul 22, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.05% |
| Jul 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.12% |
| Jul 18, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.19% |
| Jul 17, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.17% |
| Jul 16, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.24% |
| Jul 15, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.32% |
| Jul 14, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.12% |
| Jul 11, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.41% |
| Jul 10, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.07% |
| Jul 9, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.46% |
| Jul 8, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.24% |
| Jul 7, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 0.39% |
| Jul 3, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.02% |
| Jul 2, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |