Rydex Inverse S&P 500 2x Strategy A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.53
+0.12 (0.14%)
Sep 12, 2025, 9:30 AM EDT
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | 0.14% |
| Sep 11, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | -1.66% |
| Sep 10, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.56% |
| Sep 9, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.50% |
| Sep 8, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | -0.38% |
| Sep 5, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.67% |
| Sep 4, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.66% |
| Sep 3, 2025 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | -0.99% |
| Sep 2, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.43% |
| Aug 29, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 1.33% |
| Aug 28, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.62% |
| Aug 27, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | -0.44% |
| Aug 26, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | -0.80% |
| Aug 25, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.90% |
| Aug 22, 2025 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | -2.98% |
| Aug 21, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.81% |
| Aug 20, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.52% |
| Aug 19, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | 1.18% |
| Aug 18, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.07% |
| Aug 15, 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.60% |
| Aug 14, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.02% |
| Aug 13, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -0.62% |
| Aug 12, 2025 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | -2.22% |
| Aug 11, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.52% |
| Aug 8, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -1.49% |
| Aug 7, 2025 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | 0.18% |
| Aug 6, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -1.42% |
| Aug 5, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | 1.00% |
| Aug 4, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -2.91% |
| Aug 1, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 3.27% |
| Jul 31, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | 0.77% |
| Jul 30, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 0.28% |
| Jul 29, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | 0.61% |
| Jul 28, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.03% |
| Jul 25, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | -0.76% |
| Jul 24, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | -0.10% |
| Jul 23, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -1.54% |
| Jul 22, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | -0.10% |
| Jul 21, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -0.23% |
| Jul 18, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | 0.09% |
| Jul 17, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | -1.05% |
| Jul 16, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | -0.61% |
| Jul 15, 2025 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 0.81% |
| Jul 14, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | -0.23% |
| Jul 11, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 0.74% |
| Jul 10, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | -0.54% |
| Jul 9, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.18% |
| Jul 8, 2025 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | 0.17% |
| Jul 7, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 1.62% |
| Jul 3, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -1.58% |