Rydex Leisure Fund H Class (RYLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.34
-0.59 (-0.66%)
At close: Aug 26, 2026
RYLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | -1.90% |
| Aug 26, 2026 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.66% |
| Aug 25, 2026 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.10% |
| Aug 24, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.89% |
| Aug 21, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 0.82% |
| Aug 20, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | -0.41% |
| Aug 19, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.32% |
| Aug 18, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.08% |
| Aug 17, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -1.83% |
| Aug 14, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.57% |
| Aug 13, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.00% |
| Aug 12, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 0.42% |
| Aug 11, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | 0.13% |
| Aug 10, 2026 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | -0.67% |
| Aug 7, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 1.01% |
| Aug 6, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.47% |
| Aug 5, 2026 | 86.38 | 86.38 | 86.38 | 86.38 | 86.38 | 0.73% |
| Aug 4, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.35% |
| Aug 3, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.22% |
| Jul 31, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -1.00% |
| Jul 30, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -1.14% |
| Jul 29, 2026 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | 0.61% |
| Jul 28, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 2.38% |
| Jul 27, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 2.35% |
| Jul 24, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.63 | 0.98% |
| Jul 23, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | -1.50% |
| Jul 22, 2026 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | -0.85% |
| Jul 21, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.39% |
| Jul 20, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.15% |
| Jul 17, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -1.17% |
| Jul 16, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 1.10% |
| Jul 15, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.84% |
| Jul 14, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -1.09% |
| Jul 13, 2026 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | -0.12% |
| Jul 10, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.08% |
| Jul 9, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | 0.56% |
| Jul 8, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -1.40% |
| Jul 7, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.38% |
| Jul 6, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.04% |
| Jul 2, 2026 | 85.86 | 85.86 | 85.86 | 85.86 | 85.86 | 0.99% |
| Jul 1, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.58% |
| Jun 30, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.91% |
| Jun 29, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.44% |
| Jun 26, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 2.02% |
| Jun 25, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.94% |
| Jun 24, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 1.16% |
| Jun 23, 2026 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.47% |
| Jun 22, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.85% |
| Jun 18, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 1.04% |
| Jun 17, 2026 | 83.39 | 83.39 | 83.39 | 83.39 | 83.39 | -1.86% |