Rydex NASDAQ-100 2x Strategy A (RYVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
676.89
+11.10 (1.67%)
Sep 16, 2025, 8:07 AM EDT
RYVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 676.89 | 676.89 | 676.89 | 676.89 | - | - |
| Sep 15, 2025 | 676.89 | 676.89 | 676.89 | 676.89 | 676.89 | 1.67% |
| Sep 12, 2025 | 665.79 | 665.79 | 665.79 | 665.79 | 665.79 | 0.80% |
| Sep 11, 2025 | 660.48 | 660.48 | 660.48 | 660.48 | 660.48 | 1.18% |
| Sep 10, 2025 | 652.79 | 652.79 | 652.79 | 652.79 | 652.79 | 0.06% |
| Sep 9, 2025 | 652.37 | 652.37 | 652.37 | 652.37 | 652.37 | 0.62% |
| Sep 8, 2025 | 648.38 | 648.38 | 648.38 | 648.38 | 648.38 | 0.92% |
| Sep 5, 2025 | 642.46 | 642.46 | 642.46 | 642.46 | 642.46 | 0.17% |
| Sep 4, 2025 | 641.39 | 641.39 | 641.39 | 641.39 | 641.39 | 1.86% |
| Sep 3, 2025 | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 1.55% |
| Sep 2, 2025 | 620.06 | 620.06 | 620.06 | 620.06 | 620.06 | -1.62% |
| Aug 29, 2025 | 630.27 | 630.27 | 630.27 | 630.27 | 630.27 | -2.46% |
| Aug 28, 2025 | 646.16 | 646.16 | 646.16 | 646.16 | 646.16 | 1.17% |
| Aug 27, 2025 | 638.68 | 638.68 | 638.68 | 638.68 | 638.68 | 0.32% |
| Aug 26, 2025 | 636.67 | 636.67 | 636.67 | 636.67 | 636.67 | 0.82% |
| Aug 25, 2025 | 631.48 | 631.48 | 631.48 | 631.48 | 631.48 | -0.63% |
| Aug 22, 2025 | 635.50 | 635.50 | 635.50 | 635.50 | 635.50 | 3.04% |
| Aug 21, 2025 | 616.76 | 616.76 | 616.76 | 616.76 | 616.76 | -0.91% |
| Aug 20, 2025 | 622.41 | 622.41 | 622.41 | 622.41 | 622.41 | -1.19% |
| Aug 19, 2025 | 629.89 | 629.89 | 629.89 | 629.89 | 629.89 | -2.78% |
| Aug 18, 2025 | 647.88 | 647.88 | 647.88 | 647.88 | 647.88 | -0.02% |
| Aug 15, 2025 | 648.02 | 648.02 | 648.02 | 648.02 | 648.02 | -1.02% |
| Aug 14, 2025 | 654.68 | 654.68 | 654.68 | 654.68 | 654.68 | -0.16% |
| Aug 13, 2025 | 655.70 | 655.70 | 655.70 | 655.70 | 655.70 | 0.07% |
| Aug 12, 2025 | 655.26 | 655.26 | 655.26 | 655.26 | 655.26 | 2.61% |
| Aug 11, 2025 | 638.60 | 638.60 | 638.60 | 638.60 | 638.60 | -0.70% |
| Aug 8, 2025 | 643.13 | 643.13 | 643.13 | 643.13 | 643.13 | 1.86% |
| Aug 7, 2025 | 631.41 | 631.41 | 631.41 | 631.41 | 631.41 | 0.63% |
| Aug 6, 2025 | 627.46 | 627.46 | 627.46 | 627.46 | 627.46 | 2.55% |
| Aug 5, 2025 | 611.85 | 611.85 | 611.85 | 611.85 | 611.85 | -1.46% |
| Aug 4, 2025 | 620.93 | 620.93 | 620.93 | 620.93 | 620.93 | 3.69% |
| Aug 1, 2025 | 598.83 | 598.83 | 598.83 | 598.83 | 598.83 | -3.97% |
| Jul 31, 2025 | 623.61 | 623.61 | 623.61 | 623.61 | 623.61 | -1.10% |
| Jul 30, 2025 | 630.53 | 630.53 | 630.53 | 630.53 | 630.53 | 0.29% |
| Jul 29, 2025 | 628.73 | 628.73 | 628.73 | 628.73 | 628.73 | -0.41% |
| Jul 28, 2025 | 631.29 | 631.29 | 631.29 | 631.29 | 631.29 | 0.67% |
| Jul 25, 2025 | 627.07 | 627.07 | 627.07 | 627.07 | 627.07 | 0.41% |
| Jul 24, 2025 | 624.54 | 624.54 | 624.54 | 624.54 | 624.54 | 0.47% |
| Jul 23, 2025 | 621.60 | 621.60 | 621.60 | 621.60 | 621.60 | 0.85% |
| Jul 22, 2025 | 616.36 | 616.36 | 616.36 | 616.36 | 616.36 | -1.03% |
| Jul 21, 2025 | 622.77 | 622.77 | 622.77 | 622.77 | 622.77 | 0.98% |
| Jul 18, 2025 | 616.72 | 616.72 | 616.72 | 616.72 | 616.72 | -0.19% |
| Jul 17, 2025 | 617.92 | 617.92 | 617.92 | 617.92 | 617.92 | 1.51% |
| Jul 16, 2025 | 608.72 | 608.72 | 608.72 | 608.72 | 608.72 | 0.19% |
| Jul 15, 2025 | 607.58 | 607.58 | 607.58 | 607.58 | 607.58 | 0.22% |
| Jul 14, 2025 | 606.24 | 606.24 | 606.24 | 606.24 | 606.24 | 0.64% |
| Jul 11, 2025 | 602.38 | 602.38 | 602.38 | 602.38 | 602.38 | -0.48% |
| Jul 10, 2025 | 605.27 | 605.27 | 605.27 | 605.27 | 605.27 | -0.32% |
| Jul 9, 2025 | 607.23 | 607.23 | 607.23 | 607.23 | 607.23 | 1.41% |
| Jul 8, 2025 | 598.79 | 598.79 | 598.79 | 598.79 | 598.79 | 0.12% |