Rydex Inverse S&P 500® Strategy Fund Investor Class (RYURX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
109.46
+1.25 (1.16%)
Jun 13, 2025, 4:00 PM EDT
RYURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | -0.35% |
| Jun 11, 2025 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 0.30% |
| Jun 10, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | -0.54% |
| Jun 9, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -0.06% |
| Jun 6, 2025 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | -0.97% |
| Jun 5, 2025 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | 0.54% |
| Jun 4, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 0.02% |
| Jun 3, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | -0.57% |
| Jun 2, 2025 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | -0.39% |
| May 30, 2025 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 0.06% |
| May 29, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | -0.36% |
| May 28, 2025 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | 0.57% |
| May 27, 2025 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | -2.01% |
| May 23, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.72% |
| May 22, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 0.07% |
| May 21, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | 1.64% |
| May 20, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | 0.40% |
| May 19, 2025 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | -0.10% |
| May 16, 2025 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | -0.65% |
| May 15, 2025 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | -0.41% |
| May 14, 2025 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | -0.08% |
| May 13, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.70% |
| May 12, 2025 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | -3.23% |
| May 9, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 0.11% |
| May 8, 2025 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -0.57% |
| May 7, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | -0.41% |
| May 6, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 0.80% |
| May 5, 2025 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | 0.66% |
| May 2, 2025 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | -1.42% |
| May 1, 2025 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | -0.62% |
| Apr 30, 2025 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | -0.12% |
| Apr 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.56% |
| Apr 28, 2025 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | -0.03% |
| Apr 25, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.68% |
| Apr 24, 2025 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | -1.99% |
| Apr 23, 2025 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | -1.64% |
| Apr 22, 2025 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | -2.49% |
| Apr 21, 2025 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | 2.38% |
| Apr 17, 2025 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | -0.06% |
| Apr 16, 2025 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 2.27% |
| Apr 15, 2025 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | 0.18% |
| Apr 14, 2025 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | -0.76% |
| Apr 11, 2025 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | -1.76% |
| Apr 10, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | 3.48% |
| Apr 9, 2025 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | -9.49% |
| Apr 8, 2025 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | 1.59% |
| Apr 7, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 0.24% |
| Apr 4, 2025 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | 5.96% |
| Apr 3, 2025 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 4.83% |
| Apr 2, 2025 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | -0.65% |