Nasdaq - Delayed Quote
USD
Rydex Inverse NASDAQ-100 Strategy Inv (RYAIX)
107.35
-0.97
(-0.90%)
At close: 8:09:27 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
107.35
107.35
107.35
107.35
107.35
-
Nov 3, 2026
108.32
108.32
108.32
108.32
108.32
-
Nov 2, 2026
109.04
109.04
109.04
109.04
109.04
-
Oct 30, 2026
107.50
107.50
107.50
107.50
107.50
-
Oct 29, 2026
103.87
103.87
103.87
103.87
103.87
-
Oct 28, 2026
102.40
102.40
102.40
102.40
102.40
-
Oct 27, 2026
102.95
102.95
102.95
102.95
102.95
-
Oct 26, 2026
104.26
104.26
104.26
104.26
104.26
-
Oct 23, 2026
105.36
105.36
105.36
105.36
105.36
-
Oct 22, 2026
105.30
105.30
105.30
105.30
105.30
-
Oct 21, 2026
102.32
102.32
102.32
102.32
102.32
-
Oct 20, 2026
103.45
103.45
103.45
103.45
103.45
-
Oct 19, 2026
103.30
103.30
103.30
103.30
103.30
-
Oct 16, 2026
104.49
104.49
104.49
104.49
104.49
-
Oct 15, 2026
101.97
101.97
101.97
101.97
101.97
-
Oct 14, 2026
101.88
101.88
101.88
101.88
101.88
-
Oct 13, 2026
99.82
99.82
99.82
99.82
99.82
-
Oct 12, 2026
99.50
99.50
99.50
99.50
99.50
-
Oct 9, 2026
98.78
98.78
98.78
98.78
98.78
-
Oct 8, 2026
99.23
99.23
99.23
99.23
99.23
-
Oct 7, 2026
97.85
97.85
97.85
97.85
97.85
-
Oct 6, 2026
97.63
97.63
97.63
97.63
97.63
-
Oct 5, 2026
98.08
98.08
98.08
98.08
98.08
-
Oct 2, 2026
98.92
98.92
98.92
98.92
98.92
-
Oct 1, 2026
99.89
99.89
99.89
99.89
99.89
-
Sep 30, 2026
100.18
100.18
100.18
100.18
100.18
-
Sep 29, 2026
100.40
100.40
100.40
100.40
100.40
-
Sep 28, 2026
100.57
100.57
100.57
100.57
100.57
-
Sep 25, 2026
99.47
99.47
99.47
99.47
99.47
-
Sep 24, 2026
99.82
99.82
99.82
99.82
99.82
-
Sep 23, 2026
99.84
99.84
99.84
99.84
99.84
-
Sep 22, 2026
98.99
98.99
98.99
98.99
98.99
-
Sep 21, 2026
99.79
99.79
99.79
99.79
99.79
-
Sep 18, 2026
102.67
102.67
102.67
102.67
102.67
-
Sep 17, 2026
103.32
103.32
103.32
103.32
103.32
-
Sep 16, 2026
105.09
105.09
105.09
105.09
105.09
-
Sep 15, 2026
105.09
105.09
105.09
105.09
105.09
-
Sep 14, 2026
104.42
104.42
104.42
104.42
104.42
-
Sep 11, 2026
103.55
103.55
103.55
103.55
103.55
-
Sep 10, 2026
104.46
104.46
104.46
104.46
104.46
-
Sep 9, 2026
103.34
103.34
103.34
103.34
103.34
-
Sep 8, 2026
103.02
103.02
103.02
103.02
103.02
-
Sep 4, 2026
102.89
102.89
102.89
102.89
102.89
-
Sep 3, 2026
103.05
103.05
103.05
103.05
103.05
-
Sep 2, 2026
104.24
104.24
104.24
104.24
104.24
-
Sep 1, 2026
104.45
104.45
104.45
104.45
104.45
-
Aug 31, 2026
103.11
103.11
103.11
103.11
103.11
-
Aug 28, 2026
103.18
103.18
103.18
103.18
103.18
-
Aug 27, 2026
102.42
102.42
102.42
102.42
102.42
-
Aug 26, 2026
103.87
103.87
103.87
103.87
103.87
-
Aug 25, 2026
103.91
103.91
103.91
103.91
103.91
-
Aug 24, 2026
104.56
104.56
104.56
104.56
104.56
-
Aug 21, 2026
103.53
103.53
103.53
103.53
103.53
-
Aug 20, 2026
103.84
103.84
103.84
103.84
103.84
-
Aug 19, 2026
103.10
103.10
103.10
103.10
103.10
-
Aug 18, 2026
102.84
102.84
102.84
102.84
102.84
-
Aug 17, 2026
100.91
100.91
100.91
100.91
100.91
-
Aug 14, 2026
100.84
100.84
100.84
100.84
100.84
-
Aug 13, 2026
100.67
100.67
100.67
100.67
100.67
-
Aug 12, 2026
101.83
101.83
101.83
101.83
101.83
-
Aug 11, 2026
102.55
102.55
102.55
102.55
102.55
-
Aug 10, 2026
102.21
102.21
102.21
102.21
102.21
-
Aug 7, 2026
101.85
101.85
101.85
101.85
101.85
-
Aug 6, 2026
103.02
103.02
103.02
103.02
103.02
-
Aug 5, 2026
102.60
102.60
102.60
102.60
102.60
-
Aug 4, 2026
101.73
101.73
101.73
101.73
101.73
-
Aug 3, 2026
105.23
105.23
105.23
105.23
105.23
-
Jul 31, 2026
107.10
107.10
107.10
107.10
107.10
-
Jul 30, 2026
107.73
107.73
107.73
107.73
107.73
-
Jul 29, 2026
111.39
111.39
111.39
111.39
111.39
-
Jul 28, 2026
109.14
109.14
109.14
109.14
109.14
-
Jul 27, 2026
108.06
108.06
108.06
108.06
108.06
-
Jul 24, 2026
107.70
107.70
107.70
107.70
107.70
-
Jul 23, 2026
106.43
106.43
106.43
106.43
106.43
-
Jul 22, 2026
104.45
104.45
104.45
104.45
104.45
-
Jul 21, 2026
103.90
103.90
103.90
103.90
103.90
-
Jul 20, 2026
105.74
105.74
105.74
105.74
105.74
-
Jul 17, 2026
105.77
105.77
105.77
105.77
105.77
-
Jul 16, 2026
104.11
104.11
104.11
104.11
104.11
-
Jul 15, 2026
101.44
101.44
101.44
101.44
101.44
-
Jul 14, 2026
101.14
101.14
101.14
101.14
101.14
-
Jul 13, 2026
102.24
102.24
102.24
102.24
102.24
-
Jul 10, 2026
100.33
100.33
100.33
100.33
100.33
-
Jul 9, 2026
100.61
100.61
100.61
100.61
100.61
-
Jul 8, 2026
102.25
102.25
102.25
102.25
102.25
-
Jul 7, 2026
102.51
102.51
102.51
102.51
102.51
-
Jul 6, 2026
100.71
100.71
100.71
100.71
100.71
-
Jul 2, 2026
100.28
100.28
100.28
100.28
100.28
-
Jul 1, 2026
100.28
100.28
100.28
100.28
100.28
-
Jun 30, 2026
98.77
98.77
98.77
98.77
98.77
-
Jun 29, 2026
100.45
100.45
100.45
100.45
100.45
-
Jun 26, 2026
102.75
102.75
102.75
102.75
102.75
-
Jun 25, 2026
101.54
101.54
101.54
101.54
101.54
-
Jun 24, 2026
102.32
102.32
102.32
102.32
102.32
-
Jun 23, 2026
101.85
101.85
101.85
101.85
101.85
-
Jun 22, 2026
98.57
98.57
98.57
98.57
98.57
-
Jun 18, 2026
98.36
98.36
98.36
98.36
98.36
-
Jun 17, 2026
100.78
100.78
100.78
100.78
100.78
-
Jun 16, 2026
99.78
99.78
99.78
99.78
99.78
-
Jun 15, 2026
97.92
97.92
97.92
97.92
97.92
-
Jun 12, 2026
101.02
101.02
101.02
101.02
101.02
-
Jun 11, 2026
101.63
101.63
101.63
101.63
101.63
-
Jun 10, 2026
105.07
105.07
105.07
105.07
105.07
-
Jun 9, 2026
103.01
103.01
103.01
103.01
103.01
-
Jun 8, 2026
101.85
101.85
101.85
101.85
101.85
-
Jun 5, 2026
103.46
103.46
103.46
103.46
103.46
-
Jun 4, 2026
98.73
98.73
98.73
98.73
98.73
-
Jun 3, 2026
98.21
98.21
98.21
98.21
98.21
-
Jun 2, 2026
97.92
97.92
97.92
97.92
97.92
-
Jun 1, 2026
98.37
98.37
98.37
98.37
98.37
-
May 29, 2026
98.95
98.95
98.95
98.95
98.95
-
May 28, 2026
99.26
99.26
99.26
99.26
99.26
-
May 27, 2026
100.08
100.08
100.08
100.08
100.08
-
May 26, 2026
99.97
99.97
99.97
99.97
99.97
-
May 22, 2026
101.74
101.74
101.74
101.74
101.74
-
May 21, 2026
102.10
102.10
102.10
102.10
102.10
-
May 20, 2026
102.31
102.31
102.31
102.31
102.31
-
May 19, 2026
104.01
104.01
104.01
104.01
104.01
-
May 18, 2026
103.37
103.37
103.37
103.37
103.37
-
May 15, 2026
102.90
102.90
102.90
102.90
102.90
-
May 14, 2026
101.33
101.33
101.33
101.33
101.33
-
May 13, 2026
102.05
102.05
102.05
102.05
102.05
-
May 12, 2026
103.11
103.11
103.11
103.11
103.11
-
May 11, 2026
102.20
102.20
102.20
102.20
102.20
-
May 8, 2026
102.50
102.50
102.50
102.50
102.50
-
May 7, 2026
104.91
104.91
104.91
104.91
104.91
-
May 6, 2026
104.82
104.82
104.82
104.82
104.82
-
May 5, 2026
107.02
107.02
107.02
107.02
107.02
-
May 4, 2026
108.43
108.43
108.43
108.43
108.43
-
May 1, 2026
108.19
108.19
108.19
108.19
108.19
-
Apr 30, 2026
109.16
109.16
109.16
109.16
109.16
-
Apr 29, 2026
110.21
110.21
110.21
110.21
110.21
-
Apr 28, 2026
110.85
110.85
110.85
110.85
110.85
-
Apr 27, 2026
109.73
109.73
109.73
109.73
109.73
-
Apr 24, 2026
109.73
109.73
109.73
109.73
109.73
-
Apr 23, 2026
111.84
111.84
111.84
111.84
111.84
-
Apr 22, 2026
111.19
111.19
111.19
111.19
111.19
-
Apr 21, 2026
113.11
113.11
113.11
113.11
113.11
-
Apr 20, 2026
112.63
112.63
112.63
112.63
112.63
-
Apr 17, 2026
112.26
112.26
112.26
112.26
112.26
-
Apr 16, 2026
113.63
113.63
113.63
113.63
113.63
-
Apr 15, 2026
114.17
114.17
114.17
114.17
114.17
-
Apr 14, 2026
115.79
115.79
115.79
115.79
115.79
-
Apr 13, 2026
117.90
117.90
117.90
117.90
117.90
-
Apr 10, 2026
119.13
119.13
119.13
119.13
119.13
-
Apr 9, 2026
119.25
119.25
119.25
119.25
119.25
-
Apr 8, 2026
120.09
120.09
120.09
120.09
120.09
-
Apr 7, 2026
124.50
124.50
124.50
124.50
124.50
-
Apr 6, 2026
124.51
124.51
124.51
124.51
124.51
-
Apr 2, 2026
125.36
125.36
125.36
125.36
125.36
-
Apr 1, 2026
125.43
125.43
125.43
125.43
125.43
-
Mar 31, 2026
126.92
126.92
126.92
126.92
126.92
-
Mar 30, 2026
131.39
131.39
131.39
131.39
131.39
-
Mar 27, 2026
130.37
130.37
130.37
130.37
130.37
-
Mar 26, 2026
127.83
127.83
127.83
127.83
127.83
-
Mar 25, 2026
124.83
124.83
124.83
124.83
124.83
-
Mar 24, 2026
125.63
125.63
125.63
125.63
125.63
-
Mar 23, 2026
124.69
124.69
124.69
124.69
124.69
-
Mar 20, 2026
126.19
126.19
126.19
126.19
126.19
-
Mar 19, 2026
123.85
123.85
123.85
123.85
123.85
-
Mar 18, 2026
123.47
123.47
123.47
123.47
123.47
-
Mar 17, 2026
121.69
121.69
121.69
121.69
121.69
-
Mar 16, 2026
122.28
122.28
122.28
122.28
122.28
-
Mar 13, 2026
123.66
123.66
123.66
123.66
123.66
-
Mar 12, 2026
122.86
122.86
122.86
122.86
122.86
-
Mar 11, 2026
120.76
120.76
120.76
120.76
120.76
-
Mar 10, 2026
120.76
120.76
120.76
120.76
120.76
-
Mar 9, 2026
120.71
120.71
120.71
120.71
120.71
-
Mar 6, 2026
122.30
122.30
122.30
122.30
122.30
-
Mar 5, 2026
120.48
120.48
120.48
120.48
120.48
-
Mar 4, 2026
120.12
120.12
120.12
120.12
120.12
-
Mar 3, 2026
121.93
121.93
121.93
121.93
121.93
-
Mar 2, 2026
120.63
120.63
120.63
120.63
120.63
-
Feb 27, 2026
120.77
120.77
120.77
120.77
120.77
-
Feb 26, 2026
120.35
120.35
120.35
120.35
120.35
-
Feb 25, 2026
118.93
118.93
118.93
118.93
118.93
-
Feb 24, 2026
120.59
120.59
120.59
120.59
120.59
-
Feb 23, 2026
120.41
120.41
120.41
120.41
120.41
-
Feb 20, 2026
120.41
120.41
120.41
120.41
120.41
-
Feb 19, 2026
121.41
121.41
121.41
121.41
121.41
-
Feb 18, 2026
120.92
120.92
120.92
120.92
120.92
-
Feb 17, 2026
121.87
121.87
121.87
121.87
121.87
-
Feb 13, 2026
121.69
121.69
121.69
121.69
121.69
-
Feb 12, 2026
121.85
121.85
121.85
121.85
121.85
-
Feb 11, 2026
119.41
119.41
119.41
119.41
119.41
-
Feb 10, 2026
119.73
119.73
119.73
119.73
119.73
-
Feb 9, 2026
119.07
119.07
119.07
119.07
119.07
-
Feb 6, 2026
119.98
119.98
119.98
119.98
119.98
-
Feb 5, 2026
122.53
122.53
122.53
122.53
122.53
-
Feb 4, 2026
120.84
120.84
120.84
120.84
120.84
-
Feb 3, 2026
118.73
118.73
118.73
118.73
118.73
-
Feb 2, 2026
116.89
116.89
116.89
116.89
116.89
-
Jan 30, 2026
117.71
117.71
117.71
117.71
117.71
-
Jan 29, 2026
116.19
116.19
116.19
116.19
116.19
-
Jan 28, 2026
115.55
115.55
115.55
115.55
115.55
-
Jan 27, 2026
115.90
115.90
115.90
115.90
115.90
-
Jan 26, 2026
116.91
116.91
116.91
116.91
116.91
-
Jan 23, 2026
117.39
117.39
117.39
117.39
117.39
-
Jan 22, 2026
117.73
117.73
117.73
117.73
117.73
-
Jan 21, 2026
118.60
118.60
118.60
118.60
118.60
-
Jan 20, 2026
120.21
120.21
120.21
120.21
120.21
-
Jan 16, 2026
117.69
117.69
117.69
117.69
117.69
-
Jan 15, 2026
117.53
117.53
117.53
117.53
117.53
-
Jan 14, 2026
117.88
117.88
117.88
117.88
117.88
-
Jan 13, 2026
116.63
116.63
116.63
116.63
116.63
-
Jan 12, 2026
116.40
116.40
116.40
116.40
116.40
-
Jan 9, 2026
116.47
116.47
116.47
116.47
116.47
-
Jan 8, 2026
117.61
117.61
117.61
117.61
117.61
-
Jan 7, 2026
116.92
116.92
116.92
116.92
116.92
-
Jan 6, 2026
116.97
116.97
116.97
116.97
116.97
-
Jan 5, 2026
118.05
118.05
118.05
118.05
118.05
-
Jan 2, 2026
118.95
118.95
118.95
118.95
118.95
-
Dec 31, 2025
118.69
118.69
118.69
118.69
118.69
-
Dec 30, 2025
117.67
117.67
117.67
117.67
117.67
-
Dec 29, 2025
117.36
117.36
117.36
117.36
117.36
-
Dec 26, 2025
116.80
116.80
116.80
116.80
116.80
-
Dec 24, 2025
116.69
116.69
116.69
116.69
116.69
-
Dec 23, 2025
116.96
116.96
116.96
116.96
116.96
-
Dec 22, 2025
117.52
117.52
117.52
117.52
117.52
-
Dec 19, 2025
118.04
118.04
118.04
118.04
118.04
-
Dec 18, 2025
119.54
119.54
119.54
119.54
119.54
-
Dec 17, 2025
121.34
121.34
121.34
121.34
121.34
-
Dec 16, 2025
2.646
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
119.02
119.02
119.02
119.02
119.02
-
Dec 15, 2025
121.95
121.95
121.95
121.95
119.30
-
Dec 12, 2025
121.30
121.30
121.30
121.30
118.67
-
Dec 11, 2025
118.98
118.98
118.98
118.98
116.40
-
Dec 10, 2025
118.55
118.55
118.55
118.55
115.98
-
Dec 9, 2025
119.03
119.03
119.03
119.03
116.45
-
Dec 8, 2025
119.19
119.19
119.19
119.19
116.60
-
Dec 5, 2025
118.88
118.88
118.88
118.88
116.30
-
Dec 4, 2025
119.35
119.35
119.35
119.35
116.76
-
Dec 3, 2025
119.21
119.21
119.21
119.21
116.62
-
Dec 2, 2025
119.44
119.44
119.44
119.44
116.85
-
Dec 1, 2025
120.42
120.42
120.42
120.42
117.81
-
Nov 28, 2025
119.97
119.97
119.97
119.97
117.37
-
Nov 26, 2025
120.85
120.85
120.85
120.85
118.23
-
Nov 25, 2025
121.88
121.88
121.88
121.88
119.24
-
Nov 24, 2025
122.58
122.58
122.58
122.58
119.92
-
Nov 21, 2025
125.85
125.85
125.85
125.85
123.12
-
Nov 20, 2025
126.76
126.76
126.76
126.76
124.01
-
Nov 19, 2025
123.82
123.82
123.82
123.82
121.13
-
Nov 18, 2025
124.50
124.50
124.50
124.50
121.80
-
Nov 17, 2025
123.00
123.00
123.00
123.00
120.33
-
Nov 14, 2025
121.96
121.96
121.96
121.96
119.31
-
Nov 13, 2025
121.97
121.97
121.97
121.97
119.32
-
Nov 12, 2025
119.51
119.51
119.51
119.51
116.92
-
Nov 11, 2025
119.41
119.41
119.41
119.41
116.82
-
Nov 10, 2025
119.04
119.04
119.04
119.04
116.46
-
Nov 7, 2025
121.70
121.70
121.70
121.70
119.06
-
Nov 6, 2025
121.28
121.28
121.28
121.28
118.65
-
Nov 5, 2025
118.98
118.98
118.98
118.98
116.40
-
