Rydex Inverse NASDAQ-100 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.97
-0.12 (-0.19%)
At close: Apr 27, 2026
RYVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.19% |
| Apr 24, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -3.81% |
| Apr 23, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 1.17% |
| Apr 22, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -3.74% |
| Apr 21, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.84% |
| Apr 20, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.65% |
| Apr 17, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -2.56% |
| Apr 16, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | -0.95% |
| Apr 15, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -2.80% |
| Apr 14, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | -3.58% |
| Apr 13, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -2.09% |
| Apr 10, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | -0.24% |
| Apr 9, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -1.38% |
| Apr 8, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -5.78% |
| Apr 7, 2026 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.06% |
| Apr 6, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -1.17% |
| Apr 2, 2026 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | -0.13% |
| Apr 1, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -2.38% |
| Mar 31, 2026 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | -6.79% |
| Mar 30, 2026 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | 1.56% |
| Mar 27, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 3.90% |
| Mar 26, 2026 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 4.77% |
| Mar 25, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -1.34% |
| Mar 24, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 1.54% |
| Mar 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.36% |
| Mar 20, 2026 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 3.80% |
| Mar 19, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.61% |
| Mar 18, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 2.91% |
| Mar 17, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -0.98% |
| Mar 16, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -2.24% |
| Mar 13, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.28% |
| Mar 12, 2026 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 3.47% |
| Mar 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.03% |
| Mar 10, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.09% |
| Mar 9, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.60% |
| Mar 6, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 3.07% |
| Mar 5, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | 0.60% |
| Mar 4, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -3.01% |
| Mar 3, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 2.17% |
| Mar 2, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.21% |
| Feb 27, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.66% |
| Feb 26, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 2.35% |
| Feb 25, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -2.76% |
| Feb 24, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | -2.16% |
| Feb 23, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 2.47% |
| Feb 20, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | -1.68% |
| Feb 19, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.80% |
| Feb 18, 2026 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -1.53% |
| Feb 17, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 0.25% |
| Feb 13, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.29% |