Rydex Inverse Emerging Markets 2x Strategy Fund H Class (RYWYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.97
+0.07 (0.10%)
At close: Aug 27, 2026
RYWYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 0.10% |
| Aug 26, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.15% |
| Aug 25, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -2.60% |
| Aug 24, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 1.73% |
| Aug 21, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 0.34% |
| Aug 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.60% |
| Aug 19, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -1.41% |
| Aug 18, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 2.49% |
| Aug 17, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | -1.29% |
| Aug 14, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -0.41% |
| Aug 13, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 1.94% |
| Aug 12, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.41% |
| Aug 11, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 3.01% |
| Aug 10, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -1.04% |
| Aug 7, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.22% |
| Aug 6, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -0.17% |
| Aug 5, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.35% |
| Aug 4, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -2.25% |
| Aug 3, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -2.08% |
| Jul 31, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -1.61% |
| Jul 30, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | -6.73% |
| Jul 29, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 2.30% |
| Jul 28, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | 1.28% |
| Jul 27, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.29% |
| Jul 24, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 2.96% |
| Jul 23, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | 1.94% |
| Jul 22, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.08% |
| Jul 21, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | -3.12% |
| Jul 20, 2026 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | -0.28% |
| Jul 17, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2.89% |
| Jul 16, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 2.15% |
| Jul 15, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -2.33% |
| Jul 14, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 0.33% |
| Jul 13, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | 1.88% |
| Jul 10, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.88% |
| Jul 9, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.77% |
| Jul 8, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | -3.50% |
| Jul 7, 2026 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 4.00% |
| Jul 6, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -5.02% |
| Jul 2, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.94% |
| Jul 1, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 2.87% |
| Jun 30, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -2.66% |
| Jun 29, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -4.13% |
| Jun 26, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.05% |
| Jun 25, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 2.53% |
| Jun 24, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.93 | 0.63% |
| Jun 23, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 6.14% |
| Jun 22, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -1.33% |
| Jun 18, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -3.16% |
| Jun 17, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 3.60% |