Rydex Inverse NASDAQ-100® 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.08
+0.90 (0.60%)
Mar 11, 2025, 5:00 PM EST
RYVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 26, 2025 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | -0.40% |
| Feb 25, 2025 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | 2.51% |
| Feb 24, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 2.43% |
| Feb 21, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 4.26% |
| Feb 20, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.95% |
| Feb 19, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.09% |
| Feb 18, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.43% |
| Feb 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.68% |
| Feb 13, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -2.81% |
| Feb 12, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -0.16% |
| Feb 11, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0.58% |
| Feb 10, 2025 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -2.43% |
| Feb 7, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 2.66% |
| Feb 6, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.07% |
| Feb 5, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.81% |
| Feb 4, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -2.46% |
| Feb 3, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 1.70% |
| Jan 31, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.41% |
| Jan 30, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.88% |
| Jan 29, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.48% |
| Jan 28, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -3.13% |
| Jan 27, 2025 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 5.97% |
| Jan 24, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.26% |
| Jan 23, 2025 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -0.42% |
| Jan 22, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -2.61% |
| Jan 21, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -1.13% |
| Jan 17, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -3.27% |
| Jan 16, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 1.42% |
| Jan 15, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -4.52% |
| Jan 14, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 0.30% |
| Jan 13, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 0.61% |
| Jan 10, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 3.22% |
| Jan 8, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| Jan 7, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 3.58% |
| Jan 6, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | -2.15% |
| Jan 3, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -3.24% |
| Jan 2, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.39% |
| Dec 31, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 1.73% |
| Dec 30, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 2.58% |
| Dec 27, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | 2.82% |