Rydex Series Funds - Inverse S&P 500 Strategy Fund (RYURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.32
-0.74 (-0.75%)
Oct 24, 2025, 4:00 PM EDT
RYURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | - |
| Oct 28, 2025 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | -0.22% |
| Oct 27, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -1.19% |
| Oct 24, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | -0.75% |
| Oct 23, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | -0.56% |
| Oct 22, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | 0.53% |
| Oct 21, 2025 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | 0.03% |
| Oct 20, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | -1.03% |
| Oct 17, 2025 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | -0.51% |
| Oct 16, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 0.67% |
| Oct 15, 2025 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | -0.41% |
| Oct 14, 2025 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0.19% |
| Oct 13, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -1.52% |
| Oct 10, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 2.75% |
| Oct 9, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 0.30% |
| Oct 8, 2025 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.57% |
| Oct 7, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 0.40% |
| Oct 6, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.33% |
| Oct 3, 2025 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 0.03% |
| Oct 2, 2025 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | -0.06% |
| Oct 1, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -0.33% |
| Sep 30, 2025 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -0.37% |
| Sep 29, 2025 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | -0.25% |
| Sep 26, 2025 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | -0.54% |
| Sep 25, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.51% |
| Sep 24, 2025 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | 0.31% |
| Sep 23, 2025 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | 0.55% |
| Sep 22, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | -0.41% |
| Sep 19, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | -0.44% |
| Sep 18, 2025 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | -0.46% |
| Sep 17, 2025 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | 0.12% |
| Sep 16, 2025 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | 0.15% |
| Sep 15, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | -0.46% |
| Sep 12, 2025 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | 0.09% |
| Sep 11, 2025 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | -0.83% |
| Sep 10, 2025 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | -0.28% |
| Sep 9, 2025 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | -0.24% |
| Sep 8, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | -0.18% |
| Sep 5, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | 0.34% |
| Sep 4, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -0.81% |
| Sep 3, 2025 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | -0.49% |
| Sep 2, 2025 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 0.71% |
| Aug 29, 2025 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | 0.71% |
| Aug 28, 2025 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | -0.30% |
| Aug 27, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | -0.21% |
| Aug 26, 2025 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | -0.40% |
| Aug 25, 2025 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | 0.46% |
| Aug 22, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.45% |
| Aug 21, 2025 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | 0.40% |
| Aug 20, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 0.28% |