Rydex Inverse S&P 500® Strategy Fund Investor Class (RYURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
117.32
+3.08 (2.70%)
Mar 10, 2025, 5:00 PM EST
RYURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 2.70% |
| Mar 7, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | -0.51% |
| Mar 6, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | 1.79% |
| Mar 5, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -1.10% |
| Mar 4, 2025 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 1.23% |
| Mar 3, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | 1.79% |
| Feb 28, 2025 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | -1.54% |
| Feb 27, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | 1.61% |
| Feb 26, 2025 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | 0.01% |
| Feb 25, 2025 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | -79.90% |
| Feb 24, 2025 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | 402.65% |
| Feb 21, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.77% |
| Feb 20, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.42% |
| Feb 19, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | -0.19% |
| Feb 18, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.23% |
| Feb 14, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 0.05% |
| Feb 13, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -1.01% |
| Feb 12, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 0.28% |
| Feb 11, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| Feb 10, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.64% |
| Feb 7, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 0.97% |
| Feb 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.32% |
| Feb 5, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.37% |
| Feb 4, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | -0.68% |
| Feb 3, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.78% |
| Jan 31, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 0.56% |
| Jan 30, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -0.51% |
| Jan 29, 2025 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 0.46% |
| Jan 28, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.87% |
| Jan 27, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 1.49% |
| Jan 24, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 0.33% |
| Jan 23, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -0.51% |
| Jan 22, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.60% |
| Jan 21, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.82% |
| Jan 17, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.91% |
| Jan 16, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 0.23% |
| Jan 15, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -1.83% |
| Jan 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.09% |
| Jan 13, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -0.13% |
| Jan 10, 2025 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | 1.58% |
| Jan 8, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.14% |
| Jan 7, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 1.14% |
| Jan 6, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -0.55% |
| Jan 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.17% |
| Jan 2, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 0.23% |
| Dec 31, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 0.45% |
| Dec 30, 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 1.14% |
| Dec 27, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 1.16% |
| Dec 26, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.05% |
| Dec 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.05% |