Rydex Leisure Fund H Class (RYLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
75.63
+2.06 (2.80%)
Apr 22, 2025, 4:00 PM EDT
RYLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 2.80% |
| Apr 21, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -1.60% |
| Apr 17, 2025 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 1.00% |
| Apr 16, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -1.44% |
| Apr 15, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 0.35% |
| Apr 14, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.66% |
| Apr 11, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.77% |
| Apr 10, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -3.33% |
| Apr 9, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 9.07% |
| Apr 8, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -1.60% |
| Apr 7, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -0.66% |
| Apr 4, 2025 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | -5.80% |
| Apr 3, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.90% |
| Apr 2, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.13% |
| Apr 1, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 0.30% |
| Mar 31, 2025 | 78.79 | 78.79 | 78.79 | 78.79 | 78.79 | 0.27% |
| Mar 28, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -2.64% |
| Mar 27, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.17% |
| Mar 26, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.17% |
| Mar 25, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.14% |
| Mar 24, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 1.40% |
| Mar 21, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -0.06% |
| Mar 20, 2025 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | -0.04% |
| Mar 19, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1.80% |
| Mar 18, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -1.62% |
| Mar 17, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 1.89% |
| Mar 14, 2025 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 2.10% |
| Mar 13, 2025 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -2.12% |
| Mar 12, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 0.04% |
| Mar 11, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -1.12% |
| Mar 10, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -2.43% |
| Mar 7, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 0.14% |
| Mar 6, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -2.64% |
| Mar 5, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 1.17% |
| Mar 4, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -1.26% |
| Mar 3, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.07% |
| Feb 28, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.38% |
| Feb 27, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -0.75% |
| Feb 26, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 0.22% |
| Feb 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.85% |
| Feb 24, 2025 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | 0.44% |
| Feb 21, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -2.00% |
| Feb 20, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -0.80% |
| Feb 19, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -0.43% |
| Feb 18, 2025 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | 0.03% |
| Feb 14, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.85% |
| Feb 13, 2025 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 1.19% |
| Feb 12, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.81% |
| Feb 11, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.45% |
| Feb 10, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.32% |