Rydex Inverse S&P 500 2x Strategy A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.91
-0.82 (-0.99%)
Oct 17, 2025, 4:00 PM EDT
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.99% |
| Oct 16, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 1.26% |
| Oct 15, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.80% |
| Oct 14, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.33% |
| Oct 13, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -3.06% |
| Oct 10, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 5.48% |
| Oct 9, 2025 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 0.58% |
| Oct 8, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.11% |
| Oct 7, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.77% |
| Oct 6, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.68% |
| Oct 3, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.05% |
| Oct 2, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | -0.12% |
| Oct 1, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -0.68% |
| Sep 30, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -0.79% |
| Sep 29, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.49% |
| Sep 26, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -1.12% |
| Sep 25, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | 1.02% |
| Sep 24, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.62% |
| Sep 23, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | 1.12% |
| Sep 22, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.84% |
| Sep 19, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.91% |
| Sep 18, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | -0.94% |
| Sep 17, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.24% |
| Sep 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.29% |
| Sep 15, 2025 | 82.76 | 82.76 | 82.76 | 82.76 | 82.76 | -0.92% |
| 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% |