Rydex Inverse NASDAQ-100® 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
130.05
-2.59 (-1.95%)
May 8, 2025, 1:16 PM EDT
RYVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -1.95% |
| May 7, 2025 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | -0.75% |
| May 6, 2025 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | 1.81% |
| May 5, 2025 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | 1.34% |
| May 2, 2025 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | -3.10% |
| May 1, 2025 | 133.67 | 133.67 | 133.67 | 133.67 | 133.67 | -2.20% |
| Apr 30, 2025 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | -0.20% |
| Apr 29, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -1.20% |
| Apr 28, 2025 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | 0.11% |
| Apr 25, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | -2.20% |
| Apr 24, 2025 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | -5.56% |
| Apr 23, 2025 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | -4.52% |
| Apr 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -5.20% |
| Apr 21, 2025 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 4.93% |
| Apr 17, 2025 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | 0.09% |
| Apr 16, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 6.10% |
| Apr 15, 2025 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | -0.34% |
| Apr 14, 2025 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | -1.05% |
| Apr 11, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | -3.71% |
| Apr 10, 2025 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | 8.48% |
| Apr 9, 2025 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -23.98% |
| Apr 8, 2025 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | 3.99% |
| Apr 7, 2025 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | -0.32% |
| Apr 4, 2025 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | 12.21% |
| Apr 3, 2025 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 10.83% |
| Apr 2, 2025 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | -1.48% |
| Apr 1, 2025 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | -1.59% |
| Mar 31, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | 0.08% |
| Mar 28, 2025 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | 5.32% |
| Mar 27, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.19% |
| Mar 26, 2025 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 3.69% |
| Mar 25, 2025 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | -1.07% |
| Mar 24, 2025 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | -4.30% |
| Mar 21, 2025 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | -0.71% |
| Mar 20, 2025 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | 0.62% |
| Mar 19, 2025 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | -2.58% |
| Mar 18, 2025 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | 3.34% |
| Mar 17, 2025 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | -1.09% |
| Mar 14, 2025 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | -4.89% |
| Mar 13, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 3.78% |
| Mar 12, 2025 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | -2.22% |
| Mar 11, 2025 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | 0.60% |
| Mar 10, 2025 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | 7.59% |
| Mar 7, 2025 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | -1.40% |
| Mar 6, 2025 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | 5.56% |
| Mar 5, 2025 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | -2.65% |
| Mar 4, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | 0.75% |
| Mar 3, 2025 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | 4.41% |
| Feb 28, 2025 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | -3.14% |
| Feb 27, 2025 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | 5.54% |