Rydex Inverse S&P 500 2x Strategy Fund Class A (RYTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.38
+0.45 (0.72%)
At close: Jun 22, 2026
RYTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 22, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 0.76% |
| Jun 18, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -2.10% |
| Jun 17, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 2.45% |
| Jun 16, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.13% |
| Jun 15, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -3.29% |
| Jun 12, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.97% |
| Jun 11, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -3.47% |
| Jun 10, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 3.28% |
| Jun 9, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.56% |
| Jun 8, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | -0.58% |
| Jun 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5.30% |
| Jun 4, 2026 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.80% |
| Jun 3, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 1.47% |
| Jun 2, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | -0.24% |
| Jun 1, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.49% |
| May 29, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.39% |
| May 28, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.12% |
| May 27, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.05% |
| May 26, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.32% |
| 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% |