Rydex Inverse S&P 500 2x Strategy Fund Class A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.55
-0.43 (-0.68%)
At close: May 22, 2026
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.68% |
| May 21, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.35% |
| May 20, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -2.14% |
| May 19, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 1.35% |
| May 18, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.17% |
| May 15, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 2.50% |
| May 14, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.52% |
| May 13, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -1.15% |
| May 12, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.55% |
| May 11, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.38% |
| May 8, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -1.64% |
| May 7, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.78% |
| May 6, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -2.80% |
| May 5, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.67% |
| May 4, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.81% |
| May 1, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.51% |
| Apr 30, 2026 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -2.02% |
| Apr 29, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.09% |
| Apr 28, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.99% |
| Apr 27, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -0.22% |
| Apr 24, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -1.53% |
| Apr 23, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.85% |
| Apr 22, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -2.39% |
| Apr 21, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.29% |
| Apr 20, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.47% |
| Apr 17, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -2.36% |
| Apr 16, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.48% |
| Apr 15, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.56% |
| Apr 14, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -2.35% |
| Apr 13, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -1.97% |
| Apr 10, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.24% |
| Apr 9, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -1.19% |
| Apr 8, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -4.93% |
| Apr 7, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -0.14% |
| Apr 6, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | -0.86% |
| Apr 2, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -0.19% |
| Apr 1, 2026 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -1.63% |
| Mar 31, 2026 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | -5.80% |
| Mar 30, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | 0.78% |
| Mar 27, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 3.57% |
| Mar 26, 2026 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | 3.68% |
| Mar 25, 2026 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | -1.07% |
| Mar 24, 2026 | 81.28 | 81.28 | 81.28 | 81.28 | 81.28 | 0.76% |
| Mar 23, 2026 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | -2.22% |
| Mar 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.05% |
| Mar 19, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | 0.55% |
| Mar 18, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | 2.79% |
| 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% |