Rydex Leisure Fund Class A (RYLSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
81.01
+0.80 (1.00%)
At close: Apr 17, 2025
RYLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 2.79% |
| Apr 21, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | -1.59% |
| Apr 17, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.99% |
| Apr 16, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.44% |
| Apr 15, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.35% |
| Apr 14, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 0.66% |
| Apr 11, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.77% |
| Apr 10, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -3.34% |
| Apr 9, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 9.07% |
| Apr 8, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -1.59% |
| Apr 7, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.66% |
| Apr 4, 2025 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | -5.79% |
| Apr 3, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -4.91% |
| Apr 2, 2025 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | 1.13% |
| Apr 1, 2025 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.30% |
| Mar 31, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.27% |
| Mar 28, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -2.63% |
| Mar 27, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | -0.18% |
| Mar 26, 2025 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.17% |
| Mar 25, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | 0.13% |
| Mar 24, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 1.41% |
| Mar 21, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.06% |
| Mar 20, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.04% |
| Mar 19, 2025 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | 1.78% |
| Mar 18, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -1.62% |
| Mar 17, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 1.89% |
| Mar 14, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 2.11% |
| Mar 13, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -2.13% |
| Mar 12, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.05% |
| Mar 11, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -1.13% |
| Mar 10, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -2.44% |
| Mar 7, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | 0.14% |
| Mar 6, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -2.64% |
| Mar 5, 2025 | 85.87 | 85.87 | 85.87 | 85.87 | 85.87 | 1.17% |
| Mar 4, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -1.26% |
| Mar 3, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | -1.08% |
| Feb 28, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 1.39% |
| Feb 27, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -0.75% |
| Feb 26, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.22% |
| Feb 25, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -0.86% |
| Feb 24, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | 0.44% |
| Feb 21, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -1.99% |
| Feb 20, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.80% |
| Feb 19, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | -0.43% |
| Feb 18, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | 0.03% |
| Feb 14, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.85% |
| Feb 13, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 1.19% |
| Feb 12, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.81% |
| Feb 11, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.44% |
| Feb 10, 2025 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 0.31% |