Mail

RYAFX - Rydex Inverse Russell 2000 Strategy Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	-	-	-	-	-	-
Jun 05, 2023	60.34	60.34	60.34	60.34	60.34	-
Jun 02, 2023	59.53	59.53	59.53	59.53	59.53	-
Jun 01, 2023	61.73	61.73	61.73	61.73	61.73	-
May 31, 2023	62.36	62.36	62.36	62.36	62.36	-
May 30, 2023	61.74	61.74	61.74	61.74	61.74	-
May 26, 2023	61.50	61.50	61.50	61.50	61.50	-
May 25, 2023	62.12	62.12	62.12	62.12	62.12	-
May 24, 2023	61.69	61.69	61.69	61.69	61.69	-
May 23, 2023	60.97	60.97	60.97	60.97	60.97	-
May 22, 2023	60.70	60.70	60.70	60.70	60.70	-
May 19, 2023	61.43	61.43	61.43	61.43	61.43	-
May 18, 2023	61.02	61.02	61.02	61.02	61.02	-
May 17, 2023	61.38	61.38	61.38	61.38	61.38	-
May 16, 2023	62.77	62.77	62.77	62.77	62.77	-
May 15, 2023	61.87	61.87	61.87	61.87	61.87	-
May 12, 2023	62.60	62.60	62.60	62.60	62.60	-
May 11, 2023	62.46	62.46	62.46	62.46	62.46	-
May 10, 2023	61.92	61.92	61.92	61.92	61.92	-
May 09, 2023	62.24	62.24	62.24	62.24	62.24	-
May 08, 2023	62.06	62.06	62.06	62.06	62.06	-
May 05, 2023	61.86	61.86	61.86	61.86	61.86	-
May 04, 2023	63.35	63.35	63.35	63.35	63.35	-
May 03, 2023	62.62	62.62	62.62	62.62	62.62	-
May 02, 2023	62.86	62.86	62.86	62.86	62.86	-
May 01, 2023	61.54	61.54	61.54	61.54	61.54	-
Apr 28, 2023	61.53	61.53	61.53	61.53	61.53	-
Apr 27, 2023	62.12	62.12	62.12	62.12	62.12	-
Apr 26, 2023	62.89	62.89	62.89	62.89	62.89	-
Apr 25, 2023	62.34	62.34	62.34	62.34	62.34	-
Apr 24, 2023	60.84	60.84	60.84	60.84	60.84	-
Apr 21, 2023	60.72	60.72	60.72	60.72	60.72	-
Apr 20, 2023	60.76	60.76	60.76	60.76	60.76	-
Apr 19, 2023	60.41	60.41	60.41	60.41	60.41	-
Apr 18, 2023	60.54	60.54	60.54	60.54	60.54	-
Apr 17, 2023	60.28	60.28	60.28	60.28	60.28	-
Apr 14, 2023	61.00	61.00	61.00	61.00	61.00	-
Apr 13, 2023	60.46	60.46	60.46	60.46	60.46	-
Apr 12, 2023	61.25	61.25	61.25	61.25	61.25	-
Apr 11, 2023	60.80	60.80	60.80	60.80	60.80	-
Apr 10, 2023	61.28	61.28	61.28	61.28	61.28	-
Apr 06, 2023	61.89	61.89	61.89	61.89	61.89	-
Apr 05, 2023	61.94	61.94	61.94	61.94	61.94	-
Apr 04, 2023	61.32	61.32	61.32	61.32	61.32	-
Apr 03, 2023	60.20	60.20	60.20	60.20	60.20	-
Mar 31, 2023	60.15	60.15	60.15	60.15	60.15	-
Mar 30, 2023	61.31	61.31	61.31	61.31	61.31	-
Mar 29, 2023	61.21	61.21	61.21	61.21	61.21	-
Mar 28, 2023	61.87	61.87	61.87	61.87	61.87	-
Mar 27, 2023	61.83	61.83	61.83	61.83	61.83	-
Mar 24, 2023	62.50	62.50	62.50	62.50	62.50	-
Mar 23, 2023	63.02	63.02	63.02	63.02	63.02	-
Mar 22, 2023	62.73	62.73	62.73	62.73	62.73	-
Mar 21, 2023	60.96	60.96	60.96	60.96	60.96	-
Mar 20, 2023	62.13	62.13	62.13	62.13	62.13	-
Mar 17, 2023	62.81	62.81	62.81	62.81	62.81	-
Mar 16, 2023	61.18	61.18	61.18	61.18	61.18	-
Mar 15, 2023	62.09	62.09	62.09	62.09	62.09	-
Mar 14, 2023	61.02	61.02	61.02	61.02	61.02	-
Mar 13, 2023	62.21	62.21	62.21	62.21	62.21	-
Mar 10, 2023	61.22	61.22	61.22	61.22	61.22	-
Mar 09, 2023	59.41	59.41	59.41	59.41	59.41	-
Mar 08, 2023	57.78	57.78	57.78	57.78	57.78	-
Mar 07, 2023	57.80	57.80	57.80	57.80	57.80	-
Mar 06, 2023	57.15	57.15	57.15	57.15	57.15	-
Mar 03, 2023	56.31	56.31	56.31	56.31	56.31	-
Mar 02, 2023	57.05	57.05	57.05	57.05	57.05	-
Mar 01, 2023	57.17	57.17	57.17	57.17	57.17	-
Feb 28, 2023	57.22	57.22	57.22	57.22	57.22	-
Feb 27, 2023	57.24	57.24	57.24	57.24	57.24	-
Feb 24, 2023	57.39	57.39	57.39	57.39	57.39	-
Feb 23, 2023	56.85	56.85	56.85	56.85	56.85	-
Feb 22, 2023	57.24	57.24	57.24	57.24	57.24	-
Feb 21, 2023	57.43	57.43	57.43	57.43	57.43	-
Feb 17, 2023	55.76	55.76	55.76	55.76	55.76	-
Feb 16, 2023	55.84	55.84	55.84	55.84	55.84	-
Feb 15, 2023	55.31	55.31	55.31	55.31	55.31	-
Feb 14, 2023	55.91	55.91	55.91	55.91	55.91	-
Feb 13, 2023	55.87	55.87	55.87	55.87	55.87	-
Feb 10, 2023	56.51	56.51	56.51	56.51	56.51	-
Feb 09, 2023	56.59	56.59	56.59	56.59	56.59	-
Feb 08, 2023	55.80	55.80	55.80	55.80	55.80	-
Feb 07, 2023	54.94	54.94	54.94	54.94	54.94	-
Feb 06, 2023	55.35	55.35	55.35	55.35	55.35	-
Feb 03, 2023	54.58	54.58	54.58	54.58	54.58	-
Feb 02, 2023	54.15	54.15	54.15	54.15	54.15	-
Feb 01, 2023	55.27	55.27	55.27	55.27	55.27	-
Jan 31, 2023	56.10	56.10	56.10	56.10	56.10	-
Jan 30, 2023	57.48	57.48	57.48	57.48	57.48	-
Jan 27, 2023	56.70	56.70	56.70	56.70	56.70	-
Jan 26, 2023	56.93	56.93	56.93	56.93	56.93	-
Jan 25, 2023	57.30	57.30	57.30	57.30	57.30	-
Jan 24, 2023	57.43	57.43	57.43	57.43	57.43	-
Jan 23, 2023	57.26	57.26	57.26	57.26	57.26	-
Jan 20, 2023	57.97	57.97	57.97	57.97	57.97	-
Jan 19, 2023	58.94	58.94	58.94	58.94	58.94	-
Jan 18, 2023	58.37	58.37	58.37	58.37	58.37	-
Jan 17, 2023	57.43	57.43	57.43	57.43	57.43	-
Jan 13, 2023	57.33	57.33	57.33	57.33	57.33	-
Jan 12, 2023	57.64	57.64	57.64	57.64	57.64	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...