Rydex Leisure Fund Class A (RYLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.84
+0.64 (0.77%)
At close: Apr 2, 2026
RYLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 0.77% |
| Apr 1, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.10% |
| Mar 31, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | 2.25% |
| Mar 30, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.36% |
| Mar 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.88% |
| Mar 26, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -1.08% |
| Mar 25, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.32% |
| Mar 24, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | -0.74% |
| Mar 23, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 1.34% |
| Mar 20, 2026 | 82.69 | 82.69 | 82.69 | 82.69 | 82.69 | -1.31% |
| Mar 19, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.18% |
| Mar 18, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -2.09% |
| Mar 17, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.52% |
| Mar 16, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 0.99% |
| Mar 13, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.19% |
| Mar 12, 2026 | 84.29 | 84.29 | 84.29 | 84.29 | 84.29 | -1.75% |
| Mar 11, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.37% |
| Mar 10, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | -1.05% |
| Mar 9, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.23% |
| Mar 6, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -1.35% |
| Mar 5, 2026 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -0.10% |
| Mar 4, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.01% |
| Mar 3, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -0.49% |
| Mar 2, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -1.22% |
| Feb 27, 2026 | 89.63 | 89.63 | 89.63 | 89.63 | 89.63 | 0.34% |
| Feb 26, 2026 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 1.79% |
| Feb 25, 2026 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.48% |
| Feb 24, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 1.15% |
| Feb 23, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | -1.84% |
| Feb 20, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 0.41% |
| Feb 19, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.74% |
| Feb 18, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 1.20% |
| Feb 17, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.68% |
| Feb 13, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.38% |
| Feb 12, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -2.27% |
| Feb 11, 2026 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | -1.01% |
| Feb 10, 2026 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | 0.88% |
| Feb 9, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.03% |
| Feb 6, 2026 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 2.05% |
| Feb 5, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -1.45% |
| Feb 4, 2026 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.98% |
| Feb 3, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -1.39% |
| Feb 2, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.59% |
| Jan 30, 2026 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.87% |
| Jan 29, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.51% |
| Jan 28, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.55% |
| Jan 27, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | -0.46% |
| Jan 26, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | -0.24% |
| Jan 23, 2026 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | 0.03% |
| Jan 22, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 0.21% |