Rydex Inverse Emerging Markets 2x Strategy Fund A Class (RYWWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.98
+0.71 (0.90%)
At close: Apr 2, 2026
RYWWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.90% |
| Apr 1, 2026 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.61% |
| Mar 31, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -7.83% |
| Mar 30, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 2.73% |
| Mar 27, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 1.48% |
| Mar 26, 2026 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 6.37% |
| Mar 25, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -4.39% |
| Mar 24, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.69% |
| Mar 23, 2026 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | -4.46% |
| Mar 20, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | 86.03 | 5.55% |
| Mar 19, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 2.76% |
| Mar 18, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 4.29% |
| Mar 17, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.72% |
| Mar 16, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -3.04% |
| Mar 13, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.64% |
| Mar 12, 2026 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 4.81% |
| Mar 11, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.25% |
| Mar 10, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -1.27% |
| Mar 9, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | -3.58% |
| Mar 6, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 2.12% |
| Mar 5, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 3.02% |
| Mar 4, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -0.60% |
| Mar 3, 2026 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | 7.26% |
| Mar 2, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 2.46% |
| Feb 27, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 2.46% |
| Feb 26, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 2.84% |
| Feb 25, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.49% |
| Feb 24, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -2.91% |
| Feb 23, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 1.51% |
| Feb 20, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -3.22% |
| Feb 19, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.98% |
| Feb 18, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | -0.43% |
| Feb 17, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.74% |
| Feb 13, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 0.75% |
| Feb 12, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 4.97% |
| Feb 11, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -2.00% |
| Feb 10, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -2.14% |
| Feb 9, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -1.66% |
| Feb 6, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -6.40% |
| Feb 5, 2026 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 0.04% |
| Feb 4, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 3.89% |
| Feb 3, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.24% |
| Feb 2, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -2.42% |
| Jan 30, 2026 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 5.70% |
| Jan 29, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 1.34% |
| Jan 28, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -1.34% |
| Jan 27, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -3.03% |
| Jan 26, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.38% |
| Jan 23, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | -0.84% |
| Jan 22, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -3.08% |