Rydex Inverse NASDAQ-100 2x Strategy Fund Class A (RYVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.62
-1.90 (-3.42%)
At close: Sep 17, 2026
RYVTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.79% |
| Aug 5, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.67% |
| Aug 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -6.71% |
| Aug 3, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -3.66% |
| Jul 31, 2026 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | -1.23% |
| Jul 30, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -6.50% |
| Jul 29, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 4.11% |
| Jul 28, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 2.01% |
| Jul 27, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.56% |
| Jul 24, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 2.37% |
| Jul 23, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 3.78% |
| Jul 22, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 1.04% |
| Jul 21, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -3.83% |
| Jul 20, 2026 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.07% |
| Jul 17, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 3.06% |
| Jul 16, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 3.27% |
| Jul 15, 2026 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.56% |
| Jul 14, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -2.19% |
| Jul 13, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 3.80% |
| Jul 10, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.59% |
| Jul 9, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -3.23% |