Rydex/SGI Series Funds Trust Emerging Markets 2x Strategy Fund A Class (RYWTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.12
+1.69 (1.73%)
At close: Jul 9, 2026
RYWTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | 1.73% |
| Jul 8, 2026 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | 3.49% |
| Jul 7, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -3.89% |
| Jul 6, 2026 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | 5.05% |
| Jul 2, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | -0.90% |
| Jul 1, 2026 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | -2.94% |
| Jun 30, 2026 | 96.94 | 96.94 | 96.94 | 96.94 | 96.94 | 2.37% |
| Jun 29, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 4.12% |
| Jun 26, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -0.10% |
| Jun 25, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -2.55% |
| Jun 24, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -0.67% |
| Jun 23, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -6.04% |
| Jun 22, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.36% |
| Jun 18, 2026 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 3.42% |
| Jun 17, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | -2.06% |
| Jun 16, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -3.32% |
| Jun 15, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 3.48% |
| Jun 12, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 2.17% |
| Jun 11, 2026 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | 4.29% |
| Jun 10, 2026 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | -4.14% |
| Jun 9, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 0.70% |
| Jun 8, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | -0.38% |
| Jun 5, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -8.06% |
| Jun 4, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | 0.74% |
| Jun 3, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -4.11% |
| Jun 2, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 3.51% |
| Jun 1, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 2.43% |
| May 29, 2026 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | -1.89% |
| May 28, 2026 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | -0.48% |
| May 27, 2026 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | -0.53% |
| May 26, 2026 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | 3.00% |
| May 22, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | -1.43% |
| May 21, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -0.27% |
| May 20, 2026 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | 1.83% |
| May 19, 2026 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | -0.69% |
| May 18, 2026 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | -0.77% |
| May 15, 2026 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | -6.01% |
| May 14, 2026 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | 0.29% |
| May 13, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | 3.25% |
| May 12, 2026 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | -2.83% |
| May 11, 2026 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | -1.60% |
| May 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.44% |
| May 7, 2026 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | -2.36% |
| May 6, 2026 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | 8.48% |
| May 5, 2026 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | 0.30% |
| May 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.17% |
| May 1, 2026 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | -0.76% |
| Apr 30, 2026 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | 3.33% |
| Apr 29, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.75% |
| Apr 28, 2026 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | -2.58% |