Rydex Leisure Fund H Class (RYLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.23
+0.62 (0.77%)
At close: Apr 2, 2026
RYLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.77% |
| Apr 1, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 0.09% |
| Mar 31, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 2.25% |
| Mar 30, 2026 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 0.37% |
| Mar 27, 2026 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | -1.89% |
| Mar 26, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -1.08% |
| Mar 25, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.32% |
| Mar 24, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.73% |
| Mar 23, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 1.34% |
| Mar 20, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.32% |
| Mar 19, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | -0.17% |
| Mar 18, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -2.09% |
| Mar 17, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.52% |
| Mar 16, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | 1.00% |
| Mar 13, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | 0.18% |
| Mar 12, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -1.74% |
| Mar 11, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -0.37% |
| Mar 10, 2026 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | -1.06% |
| Mar 9, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.24% |
| Mar 6, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -1.36% |
| Mar 5, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.11% |
| Mar 4, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.01% |
| Mar 3, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | -0.48% |
| Mar 2, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -1.22% |
| Feb 27, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 0.34% |
| Feb 26, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 1.80% |
| Feb 25, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.47% |
| Feb 24, 2026 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | 1.15% |
| Feb 23, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -1.83% |
| Feb 20, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 0.40% |
| Feb 19, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -0.74% |
| Feb 18, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 1.21% |
| Feb 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.69% |
| Feb 13, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.39% |
| Feb 12, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -2.26% |
| Feb 11, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -1.01% |
| Feb 10, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.87% |
| Feb 9, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 0.02% |
| Feb 6, 2026 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 2.06% |
| Feb 5, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -1.43% |
| Feb 4, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.96% |
| Feb 3, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -1.38% |
| Feb 2, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.58% |
| Jan 30, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.88% |
| Jan 29, 2026 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 0.51% |
| Jan 28, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | -0.56% |
| Jan 27, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | -0.46% |
| Jan 26, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.24% |
| Jan 23, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.03% |
| Jan 22, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 0.21% |