Rydex Russell 2000 2x Strategy Fund Class A (RYRUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
211.37
-4.43 (-2.05%)
At close: May 19, 2026
RYRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | -2.05% |
| May 18, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -1.27% |
| May 15, 2026 | 218.57 | 218.57 | 218.57 | 218.57 | 218.57 | -4.89% |
| May 14, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 1.31% |
| May 13, 2026 | 226.82 | 226.82 | 226.82 | 226.82 | 226.82 | 0.08% |
| May 12, 2026 | 226.64 | 226.64 | 226.64 | 226.64 | 226.64 | -1.93% |
| May 11, 2026 | 231.11 | 231.11 | 231.11 | 231.11 | 231.11 | 0.68% |
| May 8, 2026 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | 1.45% |
| May 7, 2026 | 226.28 | 226.28 | 226.28 | 226.28 | 226.28 | -3.26% |
| May 6, 2026 | 233.91 | 233.91 | 233.91 | 233.91 | 233.91 | 2.94% |
| May 5, 2026 | 227.23 | 227.23 | 227.23 | 227.23 | 227.23 | 3.48% |
| May 4, 2026 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | -1.17% |
| May 1, 2026 | 222.17 | 222.17 | 222.17 | 222.17 | 222.17 | 0.87% |
| Apr 30, 2026 | 220.26 | 220.26 | 220.26 | 220.26 | 220.26 | 4.38% |
| Apr 29, 2026 | 211.02 | 211.02 | 211.02 | 211.02 | 211.02 | -1.25% |
| Apr 28, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -2.33% |
| Apr 27, 2026 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | 0.12% |
| Apr 24, 2026 | 218.52 | 218.52 | 218.52 | 218.52 | 218.52 | 0.84% |
| Apr 23, 2026 | 216.71 | 216.71 | 216.71 | 216.71 | 216.71 | -0.75% |
| Apr 22, 2026 | 218.34 | 218.34 | 218.34 | 218.34 | 218.34 | 1.45% |
| Apr 21, 2026 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | -2.03% |
| Apr 20, 2026 | 219.67 | 219.67 | 219.67 | 219.67 | 219.67 | 1.11% |
| Apr 17, 2026 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | 4.18% |
| Apr 16, 2026 | 208.54 | 208.54 | 208.54 | 208.54 | 208.54 | 0.41% |
| Apr 15, 2026 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | 0.56% |
| Apr 14, 2026 | 206.53 | 206.53 | 206.53 | 206.53 | 206.53 | 2.63% |
| Apr 13, 2026 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | 2.98% |
| Apr 10, 2026 | 195.41 | 195.41 | 195.41 | 195.41 | 195.41 | -0.48% |
| Apr 9, 2026 | 196.36 | 196.36 | 196.36 | 196.36 | 196.36 | 1.19% |
| Apr 8, 2026 | 194.05 | 194.05 | 194.05 | 194.05 | 194.05 | 5.91% |
| Apr 7, 2026 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | 0.36% |
| Apr 6, 2026 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | 0.80% |
| Apr 2, 2026 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | 1.34% |
| Apr 1, 2026 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | 1.26% |
| Mar 31, 2026 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | 6.92% |
| Mar 30, 2026 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | -2.92% |
| Mar 27, 2026 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | -3.54% |
| Mar 26, 2026 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | -3.44% |
| Mar 25, 2026 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | 2.42% |
| Mar 24, 2026 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | 0.98% |
| Mar 23, 2026 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | 4.47% |
| Mar 20, 2026 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -4.53% |
| Mar 19, 2026 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | 1.32% |
| Mar 18, 2026 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | -3.30% |
| Mar 17, 2026 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | 1.31% |
| Mar 16, 2026 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | 1.87% |
| Mar 13, 2026 | 175.01 | 175.01 | 175.01 | 175.01 | 175.01 | -0.73% |
| Mar 12, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -4.26% |
| Mar 11, 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | -0.43% |
| Mar 10, 2026 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | -0.34% |