Rydex Inverse NASDAQ-100 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.58
+2.65 (5.10%)
At close: Oct 16, 2026
RYVTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 5.10% |
| Oct 15, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.13% |
| Oct 14, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 4.07% |
| Oct 13, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.65% |
| Oct 12, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 1.37% |
| Oct 9, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.85% |
| Oct 8, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 2.88% |
| Oct 7, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.42% |
| Oct 6, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.93% |
| Oct 5, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.70% |
| Oct 2, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -1.98% |
| Oct 1, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.58% |
| Sep 30, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.61% |
| Sep 29, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.39% |
| Sep 28, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 2.11% |
| Sep 25, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.68% |
| Sep 24, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.08% |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.71% |
| Sep 22, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.62% |
| Sep 21, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -5.61% |
| Sep 18, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -1.27% |
| Sep 17, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -3.42% |
| Sep 16, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.02% |
| Sep 15, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 1.33% |
| Sep 14, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 2.51% |
| Sep 11, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -1.75% |
| Sep 10, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 2.16% |
| Sep 9, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.62% |
| Sep 8, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.27% |
| Sep 4, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.30% |
| Sep 3, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -2.31% |
| Sep 2, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.42% |
| Sep 1, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 2.35% |
| Aug 31, 2026 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.15% |
| Aug 28, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 1.47% |
| Aug 27, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -2.83% |
| Aug 26, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.07% |
| Aug 25, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.24% |
| Aug 24, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 1.96% |
| Aug 21, 2026 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.57% |
| Aug 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.45% |
| Aug 19, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.45% |
| Aug 18, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 3.42% |
| Aug 17, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.37% |
| Aug 14, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.33% |
| Aug 13, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -2.25% |
| Aug 12, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.53% |
| Aug 11, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.72% |
| Aug 10, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.71% |
| Aug 7, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -2.40% |