Rydex Inverse NASDAQ-100 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
89.97
+3.38 (3.90%)
At close: Mar 27, 2026
RYVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 3.90% |
| Mar 26, 2026 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 4.77% |
| Mar 25, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.34% |
| Mar 24, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 1.54% |
| Mar 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.36% |
| Mar 20, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 3.80% |
| Mar 19, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.61% |
| Mar 18, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 2.91% |
| Mar 17, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.98% |
| Mar 16, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -2.24% |
| Mar 13, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.28% |
| Mar 12, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 3.47% |
| Mar 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.03% |
| Mar 10, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.09% |
| Mar 9, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.60% |
| Mar 6, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 3.07% |
| Mar 5, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.60% |
| Mar 4, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -3.01% |
| Mar 3, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 2.17% |
| Mar 2, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.21% |
| Feb 27, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.66% |
| Feb 26, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 2.35% |
| Feb 25, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -2.76% |
| Feb 24, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -2.16% |
| Feb 23, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 2.47% |
| Feb 20, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.68% |
| Feb 19, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.80% |
| Feb 18, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -1.53% |
| Feb 17, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.25% |
| Feb 13, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.29% |
| Feb 12, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 4.09% |
| Feb 11, 2026 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.54% |
| Feb 10, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 1.08% |
| Feb 9, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -1.50% |
| Feb 6, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -4.22% |
| Feb 5, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 2.81% |
| Feb 4, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 3.55% |
| Feb 3, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 3.16% |
| Feb 2, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | -1.39% |
| Jan 30, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 2.55% |
| Jan 29, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 1.09% |
| Jan 28, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.58% |
| Jan 27, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -1.76% |
| Jan 26, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.81% |
| Jan 23, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.61% |
| Jan 22, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.49% |
| Jan 21, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -2.66% |
| Jan 20, 2026 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 4.27% |
| Jan 16, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | 0.24% |
| Jan 15, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -0.62% |