Rydex Inverse S&P 500 Strategy Fund Investor Class (RYURX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.34
+1.09 (1.12%)
At close: Dec 12, 2025
RYURX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 1.12% |
| Dec 11, 2025 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | -0.21% |
| Dec 10, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -0.64% |
| Dec 9, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | 0.10% |
| Dec 8, 2025 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | 0.33% |
| Dec 5, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.14% |
| Dec 4, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.07% |
| Dec 3, 2025 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | -0.31% |
| Dec 2, 2025 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | -0.18% |
| Dec 1, 2025 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | 0.50% |
| Nov 28, 2025 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | -0.49% |
| Nov 26, 2025 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | -0.66% |
| Nov 25, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | -0.91% |
| Nov 24, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -1.49% |
| Nov 21, 2025 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | -0.93% |
| Nov 20, 2025 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | 1.56% |
| Nov 19, 2025 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | -0.39% |
| Nov 18, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 0.85% |
| Nov 17, 2025 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | 0.95% |
| Nov 14, 2025 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | 0.08% |
| Nov 13, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | 1.67% |
| Nov 12, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | -0.05% |
| Nov 11, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | -0.19% |
| Nov 10, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | -1.52% |
| Nov 7, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | -0.07% |
| Nov 6, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.13% |
| Nov 5, 2025 | 98.39 | 98.39 | 98.39 | 98.39 | 98.39 | -0.33% |
| Nov 4, 2025 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | 1.18% |
| Nov 3, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | -0.15% |
| Oct 31, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | -0.21% |
| Oct 30, 2025 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | 1.02% |
| 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% |