Rydex Inverse Emerging Markets 2x Strategy Fund H Class (RYWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.32
+0.72 (0.89%)
At close: Apr 2, 2026
RYWYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 0.89% |
| Apr 1, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.62% |
| Mar 31, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -7.82% |
| Mar 30, 2026 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | 2.72% |
| Mar 27, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 1.52% |
| Mar 26, 2026 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 6.38% |
| Mar 25, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -4.39% |
| Mar 24, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -0.69% |
| Mar 23, 2026 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -4.46% |
| Mar 20, 2026 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 5.55% |
| Mar 19, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 2.75% |
| Mar 18, 2026 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | 4.28% |
| Mar 17, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.72% |
| Mar 16, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -3.04% |
| Mar 13, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.64% |
| Mar 12, 2026 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 4.81% |
| Mar 11, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.29% |
| Mar 10, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | -1.26% |
| Mar 9, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -3.59% |
| Mar 6, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.13% |
| Mar 5, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 3.02% |
| Mar 4, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -0.59% |
| Mar 3, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 7.26% |
| Mar 2, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 2.45% |
| Feb 27, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 3.03% |
| Feb 26, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 2.84% |
| Feb 25, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | -0.49% |
| Feb 24, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -2.91% |
| Feb 23, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 1.51% |
| Feb 20, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | -3.22% |
| Feb 19, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.98% |
| Feb 18, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -0.42% |
| Feb 17, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 0.76% |
| Feb 13, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 0.74% |
| Feb 12, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 4.97% |
| Feb 11, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -2.02% |
| Feb 10, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -2.13% |
| Feb 9, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | -1.66% |
| Feb 6, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -6.40% |
| Feb 5, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.04% |
| Feb 4, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 3.89% |
| Feb 3, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.26% |
| Feb 2, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -2.42% |
| Jan 30, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 5.72% |
| Jan 29, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1.33% |
| Jan 28, 2026 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | -1.34% |
| Jan 27, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -3.04% |
| Jan 26, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.38% |
| Jan 23, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -0.83% |
| Jan 22, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -3.09% |