Rydex Inverse Russell 2000 2x Strategy Fund Class C (RYIZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.08
-2.70 (-4.37%)
At close: Apr 30, 2026
RYIZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -4.37% |
| Apr 29, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 1.25% |
| Apr 28, 2026 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 2.31% |
| Apr 27, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.08% |
| Apr 24, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.81% |
| Apr 23, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.75% |
| Apr 22, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -1.45% |
| Apr 21, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 2.04% |
| Apr 20, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.13% |
| Apr 17, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -4.10% |
| Apr 16, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -0.40% |
| Apr 15, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.58% |
| Apr 14, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -2.63% |
| Apr 13, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -2.96% |
| Apr 10, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.50% |
| Apr 9, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -1.17% |
| Apr 8, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -5.93% |
| Apr 7, 2026 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.38% |
| Apr 6, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | -0.80% |
| Apr 2, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.33% |
| Apr 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.29% |
| Mar 31, 2026 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | -6.94% |
| Mar 30, 2026 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 2.92% |
| Mar 27, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 3.56% |
| Mar 26, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | 3.49% |
| Mar 25, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -2.45% |
| Mar 24, 2026 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -1.09% |
| Mar 23, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -4.44% |
| Mar 20, 2026 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 4.50% |
| Mar 19, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -1.34% |
| Mar 18, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 3.28% |
| Mar 17, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -1.28% |
| Mar 16, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.77% |
| Mar 13, 2026 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.75% |
| Mar 12, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 4.20% |
| Mar 11, 2026 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.23% |
| Mar 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.39% |
| Mar 9, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -2.22% |
| Mar 6, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 4.65% |
| Mar 5, 2026 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 3.89% |
| Mar 4, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -1.97% |
| Mar 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 2.95% |
| Mar 2, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -1.84% |
| Feb 27, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 3.46% |
| Feb 26, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | -1.05% |
| Feb 25, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.99% |
| Feb 24, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -2.47% |
| Feb 23, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 3.25% |
| Feb 20, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.10% |
| Feb 19, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.48% |