Rydex Leisure Fund H Class (RYLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.81
-0.24 (-0.29%)
At close: Oct 16, 2026
RYLAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -0.29% |
| Oct 15, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 2.72% |
| Oct 14, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.17% |
| Oct 13, 2026 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.24% |
| Oct 12, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.06% |
| Oct 9, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.15% |
| Oct 8, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 1.70% |
| Oct 7, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.26% |
| Oct 6, 2026 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.63% |
| Oct 5, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.42% |
| Oct 2, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 0.40% |
| Oct 1, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.38% |
| Sep 30, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.46% |
| Sep 29, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.15% |
| Sep 28, 2026 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -0.53% |
| Sep 25, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.09% |
| Sep 24, 2026 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.10% |
| Sep 23, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -1.23% |
| Sep 22, 2026 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | -0.58% |
| Sep 21, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.81% |
| Sep 18, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -1.00% |
| Sep 17, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | -1.02% |
| Sep 16, 2026 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | -0.78% |
| Sep 15, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -1.93% |
| Sep 14, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1.53% |
| Sep 11, 2026 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | 0.71% |
| Sep 10, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.21% |
| Sep 9, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -1.84% |
| Sep 8, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.51% |
| Sep 4, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | -1.19% |
| Sep 3, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -0.39% |
| Sep 2, 2026 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | 1.33% |
| Sep 1, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | -1.23% |
| Aug 31, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | -1.61% |
| Aug 28, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 1.00% |
| 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% |