Rydex Leisure Fund Class A (RYLSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.29
+0.49 (0.56%)
At close: Jul 9, 2026
RYLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.56% |
| Jul 8, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.39% |
| Jul 7, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.38% |
| Jul 6, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | -1.04% |
| Jul 2, 2026 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.98% |
| Jul 1, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.58% |
| Jun 30, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -0.91% |
| Jun 29, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | 0.42% |
| Jun 26, 2026 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | 2.02% |
| Jun 25, 2026 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | -0.95% |
| Jun 24, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 1.15% |
| Jun 23, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.48% |
| Jun 22, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -1.85% |
| Jun 18, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.05% |
| Jun 17, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | -1.87% |
| Jun 16, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.01% |
| Jun 15, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.55% |
| Jun 12, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.45% |
| Jun 11, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 1.87% |
| Jun 10, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.11% |
| Jun 9, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 1.11% |
| Jun 8, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | -0.17% |
| Jun 5, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.08% |
| Jun 4, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | 0.58% |
| Jun 3, 2026 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -1.37% |
| Jun 2, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -1.26% |
| Jun 1, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.44% |
| May 29, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | -0.60% |
| May 28, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.03% |
| May 27, 2026 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 1.28% |
| May 26, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -0.11% |
| May 22, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | 0.01% |
| May 21, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.40% |
| May 20, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.99% |
| May 19, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -1.03% |
| May 18, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 1.08% |
| May 15, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.24% |
| May 14, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 0.78% |
| May 13, 2026 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.56% |
| May 12, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | 0.24% |
| May 11, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -1.13% |
| May 8, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.91% |
| May 7, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.45% |
| May 6, 2026 | 86.07 | 86.07 | 86.07 | 86.07 | 86.07 | 1.69% |
| May 5, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.14% |
| May 4, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | -1.46% |
| May 1, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.48% |
| Apr 30, 2026 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | 1.42% |
| Apr 29, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.36% |
| Apr 28, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.64% |