Rydex Inverse S&P 500 2x Strategy Fund Class A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.83
+0.27 (0.33%)
At close: Dec 15, 2025
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | 2.33% |
| Dec 16, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -4.33% |
| Dec 15, 2025 | 78.95 | 78.95 | 78.95 | 82.83 | 78.95 | 0.33% |
| Dec 12, 2025 | 78.69 | 78.69 | 78.69 | 82.56 | 78.69 | 2.19% |
| Dec 11, 2025 | 77.01 | 77.01 | 77.01 | 80.79 | 77.01 | -0.39% |
| Dec 10, 2025 | 77.31 | 77.31 | 77.31 | 81.11 | 77.31 | -1.31% |
| Dec 9, 2025 | 78.34 | 78.34 | 78.34 | 82.19 | 78.34 | 0.18% |
| Dec 8, 2025 | 78.20 | 78.20 | 78.20 | 82.04 | 78.20 | 0.69% |
| Dec 5, 2025 | 77.66 | 77.66 | 77.66 | 81.48 | 77.66 | -0.31% |
| Dec 4, 2025 | 77.90 | 77.90 | 77.90 | 81.73 | 77.90 | -0.16% |
| Dec 3, 2025 | 78.03 | 78.03 | 78.03 | 81.86 | 78.03 | -0.62% |
| Dec 2, 2025 | 78.51 | 78.51 | 78.51 | 82.37 | 78.51 | -0.39% |
| Dec 1, 2025 | 78.82 | 78.82 | 78.82 | 82.69 | 78.82 | 1.04% |
| Nov 28, 2025 | 78.01 | 78.01 | 78.01 | 81.84 | 78.01 | -0.98% |
| Nov 26, 2025 | 78.78 | 78.78 | 78.78 | 82.65 | 78.78 | -1.33% |
| Nov 25, 2025 | 79.84 | 79.84 | 79.84 | 83.76 | 79.84 | -1.81% |
| Nov 24, 2025 | 81.31 | 81.31 | 81.31 | 85.30 | 81.31 | -2.99% |
| Nov 21, 2025 | 83.81 | 83.81 | 83.81 | 87.93 | 83.81 | -1.92% |
| Nov 20, 2025 | 85.45 | 85.45 | 85.45 | 89.65 | 85.45 | 3.13% |
| Nov 19, 2025 | 82.86 | 82.86 | 82.86 | 86.93 | 82.86 | -0.72% |
| Nov 18, 2025 | 83.46 | 83.46 | 83.46 | 87.56 | 83.46 | 1.67% |
| Nov 17, 2025 | 82.09 | 82.09 | 82.09 | 86.12 | 82.09 | 1.89% |
| Nov 14, 2025 | 80.56 | 80.56 | 80.56 | 84.52 | 80.56 | 0.13% |
| Nov 13, 2025 | 80.46 | 80.46 | 80.46 | 84.41 | 80.46 | 3.33% |
| Nov 12, 2025 | 77.86 | 77.86 | 77.86 | 81.69 | 77.86 | -0.09% |
| Nov 11, 2025 | 77.93 | 77.93 | 77.93 | 81.76 | 77.93 | -0.43% |
| Nov 10, 2025 | 78.27 | 78.27 | 78.27 | 82.11 | 78.26 | -3.05% |
| Nov 7, 2025 | 80.72 | 80.72 | 80.72 | 84.69 | 80.72 | -0.13% |
| Nov 6, 2025 | 80.83 | 80.83 | 80.83 | 84.80 | 80.83 | 2.25% |
| Nov 5, 2025 | 79.05 | 79.05 | 79.05 | 82.93 | 79.05 | -0.64% |
| Nov 4, 2025 | 79.55 | 79.55 | 79.55 | 83.46 | 79.55 | 2.37% |
| Nov 3, 2025 | 77.71 | 77.71 | 77.71 | 81.53 | 77.71 | -0.35% |
| Oct 31, 2025 | 77.99 | 77.99 | 77.99 | 81.82 | 77.99 | -0.51% |
| Oct 30, 2025 | 78.39 | 78.39 | 78.39 | 82.24 | 78.39 | 2.06% |
| Oct 29, 2025 | 76.81 | 76.81 | 76.81 | 80.58 | 76.81 | 0.04% |
| Oct 28, 2025 | 76.78 | 76.78 | 76.78 | 80.55 | 76.78 | -0.43% |
| Oct 27, 2025 | 77.11 | 77.11 | 77.11 | 80.90 | 77.11 | -2.41% |
| Oct 24, 2025 | 79.02 | 79.02 | 79.02 | 82.90 | 79.02 | -1.52% |
| Oct 23, 2025 | 80.24 | 80.24 | 80.24 | 84.18 | 80.24 | -1.13% |
| Oct 22, 2025 | 81.15 | 81.15 | 81.15 | 85.14 | 81.15 | 1.08% |
| Oct 21, 2025 | 80.29 | 80.29 | 80.29 | 84.23 | 80.29 | 0.02% |
| Oct 20, 2025 | 80.27 | 80.27 | 80.27 | 84.21 | 80.27 | -2.07% |
| Oct 17, 2025 | 81.96 | 81.96 | 81.96 | 85.99 | 81.96 | -1.00% |
| Oct 16, 2025 | 82.79 | 82.79 | 82.79 | 86.86 | 82.79 | 1.27% |
| Oct 15, 2025 | 81.75 | 81.75 | 81.75 | 85.77 | 81.75 | -0.81% |
| Oct 14, 2025 | 82.42 | 82.42 | 82.42 | 86.47 | 82.42 | 0.34% |
| Oct 13, 2025 | 82.14 | 82.14 | 82.14 | 86.18 | 82.14 | -3.06% |
| Oct 10, 2025 | 84.74 | 84.74 | 84.74 | 88.90 | 84.74 | 5.48% |
| Oct 9, 2025 | 80.33 | 80.33 | 80.33 | 84.28 | 80.33 | 0.57% |
| Oct 8, 2025 | 79.88 | 79.88 | 79.88 | 83.80 | 79.88 | -1.12% |