Rydex Inverse NASDAQ-100 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.42
-0.67 (-0.79%)
At close: Dec 5, 2025
RYVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.79% |
| Dec 4, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.22% |
| Dec 3, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.40% |
| Dec 2, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -1.62% |
| Dec 1, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.73% |
| Nov 28, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -1.49% |
| Nov 26, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -1.71% |
| Nov 25, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -1.16% |
| Nov 24, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -5.15% |
| Nov 21, 2025 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -1.46% |
| Nov 20, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 4.73% |
| Nov 19, 2025 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -1.12% |
| Nov 18, 2025 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | 2.40% |
| Nov 17, 2025 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | 1.73% |
| Nov 14, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.06% |
| Nov 13, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 4.12% |
| Nov 12, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 0.16% |
| Nov 11, 2025 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 0.58% |
| Nov 10, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -4.55% |
| Nov 7, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 0.67% |
| Nov 6, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 3.83% |
| Nov 5, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -1.41% |
| Nov 4, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 4.16% |
| Nov 3, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -0.86% |
| Oct 31, 2025 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | -0.91% |
| Oct 30, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 3.04% |
| Oct 29, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | -0.80% |
| Oct 28, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.43% |
| Oct 27, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -3.61% |
| Oct 24, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | -2.01% |
| Oct 23, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -1.73% |
| Oct 22, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 2.00% |
| Oct 21, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.15% |
| Oct 20, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | -2.56% |
| Oct 17, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | -1.22% |
| Oct 16, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | 0.75% |
| Oct 15, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -1.34% |
| Oct 14, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 1.40% |
| Oct 13, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | -4.32% |
| Oct 10, 2025 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | 7.07% |
| Oct 9, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 0.34% |
| Oct 8, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -2.36% |
| Oct 7, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 1.14% |
| Oct 6, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | -1.50% |
| Oct 3, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 0.92% |
| Oct 2, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -0.71% |
| Oct 1, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | -0.96% |
| Sep 30, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | -0.54% |
| Sep 29, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | -0.83% |
| Sep 26, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | -0.80% |