Rydex Inverse S&P 500 2x Strategy Fund Class A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.83
-1.64 (-2.06%)
Mar 16, 2026, 9:30 AM EST
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -0.48% |
| Mar 16, 2026 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | -2.06% |
| Mar 13, 2026 | 79.47 | 79.47 | 79.47 | 79.47 | 79.47 | 1.22% |
| Mar 12, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 3.13% |
| Mar 11, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.20% |
| Mar 10, 2026 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.42% |
| Mar 9, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -1.69% |
| Mar 6, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 2.70% |
| Mar 5, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 1.16% |
| Mar 4, 2026 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | -1.52% |
| Mar 3, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.01% |
| Mar 2, 2026 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.04% |
| Feb 27, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 0.96% |
| Feb 26, 2026 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 1.11% |
| Feb 25, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -1.58% |
| Feb 24, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -1.48% |
| Feb 23, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 2.12% |
| Feb 20, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -1.34% |
| Feb 19, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.55% |
| Feb 18, 2026 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | -1.08% |
| Feb 17, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.20% |
| Feb 13, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.05% |
| Feb 12, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 3.14% |
| Feb 11, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.04% |
| Feb 10, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.65% |
| Feb 9, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.90% |
| Feb 6, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.87% |
| Feb 5, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 2.48% |
| Feb 4, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.02% |
| Feb 3, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | 1.72% |
| Feb 2, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | -1.04% |
| Jan 30, 2026 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 0.87% |
| Jan 29, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.32% |
| Jan 28, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 0.04% |
| Jan 27, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | -0.80% |
| Jan 26, 2026 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.98% |
| Jan 23, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| Jan 22, 2026 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | -1.05% |
| Jan 21, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -2.29% |
| Jan 20, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 4.14% |
| Jan 16, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.22% |
| Jan 15, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | -0.48% |
| Jan 14, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 1.05% |
| Jan 13, 2026 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 0.40% |
| Jan 12, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.30% |
| Jan 9, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -1.23% |
| Jan 8, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.03% |
| Jan 7, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.72% |
| Jan 6, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.20% |
| Jan 5, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -1.28% |