Rydex Inverse NASDAQ-100 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.85
+0.09 (0.12%)
At close: Dec 26, 2025
RYVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | 0.99% |
| Dec 26, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 0.12% |
| Dec 24, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.49% |
| Dec 23, 2025 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | -0.95% |
| Dec 22, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.85% |
| Dec 19, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -2.57% |
| Dec 18, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | -2.94% |
| Dec 17, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 3.84% |
| Dec 16, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -9.84% |
| Dec 15, 2025 | 80.69 | 80.69 | 80.69 | 88.72 | 80.68 | 1.01% |
| Dec 12, 2025 | 79.88 | 79.88 | 79.88 | 87.83 | 79.88 | 3.92% |
| Dec 11, 2025 | 76.87 | 76.87 | 76.87 | 84.52 | 76.87 | 0.69% |
| Dec 10, 2025 | 76.34 | 76.34 | 76.34 | 83.94 | 76.34 | -0.79% |
| Dec 9, 2025 | 76.95 | 76.95 | 76.95 | 84.61 | 76.95 | -0.27% |
| Dec 8, 2025 | 77.16 | 77.16 | 77.16 | 84.84 | 77.16 | 0.50% |
| Dec 5, 2025 | 76.77 | 76.77 | 76.77 | 84.42 | 76.77 | -0.79% |
| Dec 4, 2025 | 77.38 | 77.38 | 77.38 | 85.09 | 77.38 | 0.22% |
| Dec 3, 2025 | 77.21 | 77.21 | 77.21 | 84.90 | 77.21 | -0.40% |
| Dec 2, 2025 | 77.52 | 77.52 | 77.52 | 85.24 | 77.52 | -1.62% |
| Dec 1, 2025 | 78.79 | 78.79 | 78.79 | 86.64 | 78.79 | 0.73% |
| Nov 28, 2025 | 78.22 | 78.22 | 78.22 | 86.01 | 78.22 | -1.49% |
| Nov 26, 2025 | 79.40 | 79.40 | 79.40 | 87.31 | 79.40 | -1.71% |
| Nov 25, 2025 | 80.79 | 80.79 | 80.79 | 88.83 | 80.78 | -1.16% |
| Nov 24, 2025 | 81.73 | 81.73 | 81.73 | 89.87 | 81.73 | -5.15% |
| Nov 21, 2025 | 86.17 | 86.17 | 86.17 | 94.75 | 86.17 | -1.46% |
| Nov 20, 2025 | 87.44 | 87.44 | 87.44 | 96.15 | 87.44 | 4.73% |
| Nov 19, 2025 | 83.50 | 83.50 | 83.50 | 91.81 | 83.50 | -1.12% |
| Nov 18, 2025 | 84.44 | 84.44 | 84.44 | 92.85 | 84.44 | 2.40% |
| Nov 17, 2025 | 82.46 | 82.46 | 82.46 | 90.67 | 82.46 | 1.73% |
| Nov 14, 2025 | 81.06 | 81.06 | 81.06 | 89.13 | 81.06 | -0.06% |
| Nov 13, 2025 | 81.10 | 81.10 | 81.10 | 89.18 | 81.10 | 4.12% |
| Nov 12, 2025 | 77.89 | 77.89 | 77.89 | 85.65 | 77.89 | 0.16% |
| Nov 11, 2025 | 77.77 | 77.77 | 77.77 | 85.51 | 77.77 | 0.58% |
| Nov 10, 2025 | 77.32 | 77.32 | 77.32 | 85.02 | 77.32 | -4.55% |
| Nov 7, 2025 | 81.00 | 81.00 | 81.00 | 89.07 | 81.00 | 0.67% |
| Nov 6, 2025 | 80.47 | 80.47 | 80.47 | 88.48 | 80.47 | 3.83% |
| Nov 5, 2025 | 77.50 | 77.50 | 77.50 | 85.22 | 77.50 | -1.41% |
| Nov 4, 2025 | 78.61 | 78.61 | 78.61 | 86.44 | 78.61 | 4.16% |
| Nov 3, 2025 | 75.47 | 75.47 | 75.47 | 82.99 | 75.47 | -0.86% |
| Oct 31, 2025 | 76.13 | 76.13 | 76.13 | 83.71 | 76.13 | -0.91% |
| Oct 30, 2025 | 76.83 | 76.83 | 76.83 | 84.48 | 76.83 | 3.04% |
| Oct 29, 2025 | 74.56 | 74.56 | 74.56 | 81.99 | 74.56 | -0.80% |
| Oct 28, 2025 | 75.17 | 75.17 | 75.17 | 82.65 | 75.16 | -1.43% |
| Oct 27, 2025 | 76.26 | 76.26 | 76.26 | 83.85 | 76.26 | -3.61% |
| Oct 24, 2025 | 79.11 | 79.11 | 79.11 | 86.99 | 79.11 | -2.01% |
| Oct 23, 2025 | 80.73 | 80.73 | 80.73 | 88.77 | 80.73 | -1.73% |
| Oct 22, 2025 | 82.15 | 82.15 | 82.15 | 90.33 | 82.15 | 2.00% |
| Oct 21, 2025 | 80.54 | 80.54 | 80.54 | 88.56 | 80.54 | 0.15% |
| Oct 20, 2025 | 80.42 | 80.42 | 80.42 | 88.43 | 80.42 | -2.56% |
| Oct 17, 2025 | 82.53 | 82.53 | 82.53 | 90.75 | 82.53 | -1.22% |