Rydex Inverse S&P 500 2x Strategy Fund Class A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.04
-0.15 (-0.20%)
Feb 17, 2026, 9:30 AM EST
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -0.20% |
| Feb 13, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.05% |
| Feb 12, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 3.13% |
| Feb 11, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.04% |
| Feb 10, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.66% |
| Feb 9, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | -0.91% |
| Feb 6, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -3.86% |
| Feb 5, 2026 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 2.48% |
| Feb 4, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.02% |
| Feb 3, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 1.71% |
| Feb 2, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -1.04% |
| Jan 30, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.87% |
| Jan 29, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.32% |
| Jan 28, 2026 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 0.05% |
| Jan 27, 2026 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | -0.80% |
| Jan 26, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.99% |
| Jan 23, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| Jan 22, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | -1.05% |
| Jan 21, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -2.30% |
| Jan 20, 2026 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 4.16% |
| Jan 16, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 0.21% |
| Jan 15, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.47% |
| Jan 14, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | 1.04% |
| Jan 13, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.41% |
| Jan 12, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.30% |
| Jan 9, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.24% |
| Jan 8, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.03% |
| Jan 7, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 0.72% |
| Jan 6, 2026 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -1.19% |
| Jan 5, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -1.28% |
| Jan 2, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.29% |
| Dec 31, 2025 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 1.52% |
| Dec 30, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.29% |
| Dec 29, 2025 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | 0.73% |
| Dec 26, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 0.09% |
| Dec 24, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.61% |
| Dec 23, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | -0.88% |
| Dec 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.22% |
| Dec 19, 2025 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | -1.72% |
| Dec 18, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | -1.55% |
| 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% |