Rydex Inverse S&P 500 2x Strategy Fund Class A (RYTMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.18
-1.53 (-1.58%)
At close: Jul 3, 2025
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -1.58% |
| Jul 2, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -0.92% |
| Jul 1, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | 0.25% |
| Jun 30, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -0.99% |
| Jun 27, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | -0.96% |
| Jun 26, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | -1.58% |
| Jun 25, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 0.02% |
| Jun 24, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | -2.20% |
| Jun 23, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -1.89% |
| Jun 20, 2025 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | 0.52% |
| Jun 18, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | 0.12% |
| Jun 17, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.70% |
| Jun 16, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -1.87% |
| Jun 13, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 2.31% |
| Jun 12, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -0.72% |
| Jun 11, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 0.56% |
| Jun 10, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | -1.08% |
| Jun 9, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.14% |
| Jun 6, 2025 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | -1.99% |
| Jun 5, 2025 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | 1.07% |
| Jun 4, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 0.03% |
| Jun 3, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -1.14% |
| Jun 2, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | -0.85% |
| May 30, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | 0.12% |
| May 29, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | -0.76% |
| May 28, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 1.15% |
| May 27, 2025 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | -4.08% |
| May 23, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 1.42% |
| May 22, 2025 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 0.11% |
| May 21, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 3.27% |
| May 20, 2025 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | 0.79% |
| May 19, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | -0.17% |
| May 16, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -1.36% |
| May 15, 2025 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -0.86% |
| May 14, 2025 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -0.19% |
| May 13, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -1.41% |
| May 12, 2025 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | -6.48% |
| May 9, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | 0.19% |
| May 8, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | -1.13% |
| May 7, 2025 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | -0.83% |
| May 6, 2025 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | 1.59% |
| May 5, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 1.30% |
| May 2, 2025 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | -2.89% |
| May 1, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | -1.24% |
| Apr 30, 2025 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | -0.29% |
| Apr 29, 2025 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | -1.13% |
| Apr 28, 2025 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | -0.06% |
| Apr 25, 2025 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | -1.41% |
| Apr 24, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -4.02% |
| Apr 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -3.30% |