Nasdaq - Delayed Quote
USD
Rydex Internet Inv (RYIIX)
170.89
-5.66
(-3.21%)
At close: October 30 at 8:08:32 PM EDT
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
Oct 30, 2026
176.55
176.55
176.55
176.55
176.55
-
Oct 29, 2026
176.55
176.55
176.55
176.55
176.55
-
Oct 28, 2026
179.61
179.61
179.61
179.61
179.61
-
Oct 27, 2026
179.98
179.98
179.98
179.98
179.98
-
Oct 26, 2026
179.85
179.85
179.85
179.85
179.85
-
Oct 23, 2026
179.48
179.48
179.48
179.48
179.48
-
Oct 22, 2026
180.01
180.01
180.01
180.01
180.01
-
Oct 21, 2026
182.78
182.78
182.78
182.78
182.78
-
Oct 20, 2026
182.63
182.63
182.63
182.63
182.63
-
Oct 19, 2026
181.71
181.71
181.71
181.71
181.71
-
Oct 16, 2026
179.64
179.64
179.64
179.64
179.64
-
Oct 15, 2026
185.86
185.86
185.86
185.86
185.86
-
Oct 14, 2026
182.88
182.88
182.88
182.88
182.88
-
Oct 13, 2026
187.75
187.75
187.75
187.75
187.75
-
Oct 12, 2026
187.82
187.82
187.82
187.82
187.82
-
Oct 9, 2026
189.60
189.60
189.60
189.60
189.60
-
Oct 8, 2026
185.41
185.41
185.41
185.41
185.41
-
Oct 7, 2026
185.37
185.37
185.37
185.37
185.37
-
Oct 6, 2026
186.26
186.26
186.26
186.26
186.26
-
Oct 5, 2026
184.76
184.76
184.76
184.76
184.76
-
Oct 2, 2026
182.82
182.82
182.82
182.82
182.82
-
Oct 1, 2026
181.85
181.85
181.85
181.85
181.85
-
Sep 30, 2026
180.91
180.91
180.91
180.91
180.91
-
Sep 29, 2026
180.19
180.19
180.19
180.19
180.19
-
Sep 28, 2026
179.19
179.19
179.19
179.19
179.19
-
Sep 25, 2026
182.21
182.21
182.21
182.21
182.21
-
Sep 24, 2026
182.88
182.88
182.88
182.88
182.88
-
Sep 23, 2026
182.35
182.35
182.35
182.35
182.35
-
Sep 22, 2026
184.60
184.60
184.60
184.60
184.60
-
Sep 21, 2026
186.03
186.03
186.03
186.03
186.03
-
Sep 18, 2026
181.04
181.04
181.04
181.04
181.04
-
Sep 17, 2026
182.42
182.42
182.42
182.42
182.42
-
Sep 16, 2026
181.47
181.47
181.47
181.47
181.47
-
Sep 15, 2026
182.37
182.37
182.37
182.37
182.37
-
Sep 14, 2026
183.84
183.84
183.84
183.84
183.84
-
Sep 11, 2026
181.61
181.61
181.61
181.61
181.61
-
Sep 10, 2026
179.60
179.60
179.60
179.60
179.60
-
Sep 9, 2026
180.00
180.00
180.00
180.00
180.00
-
Sep 8, 2026
181.21
181.21
181.21
181.21
181.21
-
Sep 4, 2026
183.65
183.65
183.65
183.65
183.65
-
Sep 3, 2026
185.74
185.74
185.74
185.74
185.74
-
Sep 2, 2026
183.72
183.72
183.72
183.72
183.72
-
Sep 1, 2026
183.57
183.57
183.57
183.57
183.57
-
Aug 31, 2026
186.85
186.85
186.85
186.85
186.85
-
Aug 28, 2026
188.69
188.69
188.69
188.69
188.69
-
Aug 27, 2026
188.58
188.58
188.58
188.58
188.58
-
Aug 26, 2026
185.64
185.64
185.64
185.64
185.64
-
Aug 25, 2026
186.47
186.47
186.47
186.47
186.47
-
Aug 24, 2026
185.28
185.28
185.28
185.28
185.28
-
Aug 21, 2026
185.54
185.54
185.54
185.54
185.54
-
Aug 20, 2026
184.26
184.26
184.26
184.26
184.26
-
Aug 19, 2026
185.40
185.40
185.40
185.40
185.40
-
Aug 18, 2026
183.92
183.92
183.92
183.92
183.92
-
Aug 17, 2026
185.53
185.53
185.53
185.53
185.53
-
Aug 14, 2026
188.56
188.56
188.56
188.56
188.56
-
Aug 13, 2026
189.92
189.92
189.92
189.92
189.92
-
Aug 12, 2026
186.92
186.92
186.92
186.92
186.92
-
Aug 11, 2026
186.92
186.92
186.92
186.92
186.92
-
Aug 10, 2026
187.99
187.99
187.99
187.99
187.99
-
Aug 7, 2026
186.10
186.10
186.10
186.10
186.10
-
Aug 6, 2026
181.98
181.98
181.98
181.98
181.98
-
Aug 5, 2026
184.02
184.02
184.02
184.02
184.02
-
Aug 4, 2026
185.31
185.31
185.31
185.31
185.31
-
Aug 3, 2026
180.88
180.88
180.88
180.88
180.88
-
Jul 31, 2026
176.28
176.28
176.28
176.28
176.28
-
Jul 30, 2026
174.33
174.33
174.33
174.33
174.33
-
Jul 29, 2026
173.98
173.98
173.98
173.98
173.98
-
Jul 28, 2026
174.23
174.23
174.23
174.23
174.23
-
Jul 27, 2026
171.46
171.46
171.46
171.46
171.46
-
Jul 24, 2026
167.57
167.57
167.57
167.57
167.57
-
Jul 23, 2026
166.92
166.92
166.92
166.92
166.92
-
Jul 22, 2026
170.56
170.56
170.56
170.56
170.56
-
Jul 21, 2026
174.08
174.08
174.08
174.08
174.08
-
Jul 20, 2026
174.76
174.76
174.76
174.76
174.76
-
Jul 17, 2026
173.73
173.73
173.73
173.73
173.73
-
Jul 16, 2026
175.75
175.75
175.75
175.75
175.75
-
Jul 15, 2026
177.54
177.54
177.54
177.54
177.54
-
Jul 14, 2026
176.86
176.86
176.86
176.86
176.86
-
Jul 13, 2026
176.66
176.66
176.66
176.66
176.66
-
Jul 10, 2026
177.26
177.26
177.26
177.26
177.26
-
Jul 9, 2026
177.51
177.51
177.51
177.51
177.51
-
Jul 8, 2026
174.78
174.78
174.78
174.78
174.78
-
Jul 7, 2026
175.12
175.12
175.12
175.12
175.12
-
Jul 6, 2026
174.61
174.61
174.61
174.61
174.61
-
Jul 2, 2026
173.16
173.16
173.16
173.16
173.16
-
Jul 1, 2026
174.17
174.17
174.17
174.17
174.17
-
Jun 30, 2026
171.26
171.26
171.26
171.26
171.26
-
Jun 29, 2026
171.15
171.15
171.15
171.15
171.15
-
Jun 26, 2026
167.30
167.30
167.30
167.30
167.30
-
Jun 25, 2026
163.92
163.92
163.92
163.92
163.92
-
Jun 24, 2026
166.31
166.31
166.31
166.31
166.31
-
Jun 23, 2026
165.29
165.29
165.29
165.29
165.29
-
Jun 22, 2026
166.29
166.29
166.29
166.29
166.29
-
Jun 18, 2026
169.20
169.20
169.20
169.20
169.20
-
Jun 17, 2026
168.01
168.01
168.01
168.01
168.01
-
Jun 16, 2026
172.35
172.35
172.35
172.35
172.35
-
Jun 15, 2026
173.36
173.36
173.36
173.36
173.36
-
Jun 12, 2026
169.14
169.14
169.14
169.14
169.14
-
Jun 11, 2026
169.34
169.34
169.34
169.34
169.34
-
Jun 10, 2026
167.62
167.62
167.62
167.62
167.62
-
Jun 9, 2026
170.19
170.19
170.19
170.19
170.19
-
Jun 8, 2026
172.08
172.08
172.08
172.08
172.08
-
Jun 5, 2026
172.85
172.85
172.85
172.85
172.85
-
Jun 4, 2026
179.51
179.51
179.51
179.51
179.51
-
Jun 3, 2026
178.12
178.12
178.12
178.12
178.12
-
Jun 2, 2026
182.53
182.53
182.53
182.53
182.53
-
Jun 1, 2026
183.93
183.93
183.93
183.93
183.93
-
May 29, 2026
178.02
178.02
178.02
178.02
178.02
-
May 28, 2026
175.91
175.91
175.91
175.91
175.91
-
May 27, 2026
173.78
173.78
173.78
173.78
173.78
-
May 26, 2026
173.71
173.71
173.71
173.71
173.71
-
May 22, 2026
173.48
173.48
173.48
173.48
173.48
-
May 21, 2026
172.57
172.57
172.57
172.57
172.57
-
May 20, 2026
171.08
171.08
171.08
171.08
171.08
-
May 19, 2026
170.13
170.13
170.13
170.13
170.13
-
May 18, 2026
172.01
172.01
172.01
172.01
172.01
-
May 15, 2026
171.22
171.22
171.22
171.22
171.22
-
May 14, 2026
172.23
172.23
172.23
172.23
172.23
-
May 13, 2026
171.10
171.10
171.10
171.10
171.10
-
May 12, 2026
169.52
169.52
169.52
169.52
169.52
-
May 11, 2026
171.07
171.07
171.07
171.07
171.07
-
May 8, 2026
172.26
172.26
172.26
172.26
172.26
-
May 7, 2026
173.60
173.60
173.60
173.60
173.60
-
May 6, 2026
173.02
173.02
173.02
173.02
173.02
-
May 5, 2026
173.03
173.03
173.03
173.03
173.03
-
May 4, 2026
172.45
172.45
172.45
172.45
172.45
-
May 1, 2026
171.73
171.73
171.73
171.73
171.73
-
Apr 30, 2026
168.62
168.62
168.62
168.62
168.62
-
Apr 29, 2026
166.87
166.87
166.87
166.87
166.87
-
Apr 28, 2026
164.93
164.93
164.93
164.93
164.93
-
Apr 27, 2026
167.16
167.16
167.16
167.16
167.16
-
Apr 24, 2026
167.57
167.57
167.57
167.57
167.57
-
Apr 23, 2026
165.51
165.51
165.51
165.51
165.51
-
Apr 22, 2026
169.46
169.46
169.46
169.46
169.46
-
Apr 21, 2026
168.45
168.45
168.45
168.45
168.45
-
Apr 20, 2026
169.88
169.88
169.88
169.88
169.88
-
Apr 17, 2026
168.58
168.58
168.58
168.58
168.58
-
Apr 16, 2026
167.31
167.31
167.31
167.31
167.31
-
Apr 15, 2026
165.38
165.38
165.38
165.38
165.38
-
Apr 14, 2026
161.38
161.38
161.38
161.38
161.38
-
Apr 13, 2026
159.01
159.01
159.01
159.01
159.01
-
Apr 10, 2026
155.12
155.12
155.12
155.12
155.12
-
Apr 9, 2026
156.67
156.67
156.67
156.67
156.67
-
Apr 8, 2026
158.22
158.22
158.22
158.22
158.22
-
Apr 7, 2026
154.81
154.81
154.81
154.81
154.81
-
Apr 6, 2026
154.23
154.23
154.23
154.23
154.23
-
Apr 2, 2026
153.75
153.75
153.75
153.75
153.75
-
Apr 1, 2026
151.81
151.81
151.81
151.81
151.81
-
Mar 31, 2026
150.60
150.60
150.60
150.60
150.60
-
Mar 30, 2026
145.50
145.50
145.50
145.50
145.50
-
Mar 27, 2026
146.02
146.02
146.02
146.02
146.02
-
Mar 26, 2026
150.14
150.14
150.14
150.14
150.14
-
Mar 25, 2026
153.84
153.84
153.84
153.84
153.84
-
Mar 24, 2026
152.32
152.32
152.32
152.32
152.32
-
Mar 23, 2026
155.35
155.35
155.35
155.35
155.35
-
Mar 20, 2026
152.53
152.53
152.53
152.53
152.53
-
Mar 19, 2026
155.53
155.53
155.53
155.53
155.53
-
Mar 18, 2026
156.16
156.16
156.16
156.16
156.16
-
Mar 17, 2026
157.04
157.04
157.04
157.04
157.04
-
Mar 16, 2026
155.51
155.51
155.51
155.51
155.51
-
Mar 13, 2026
153.21
153.21
153.21
153.21
153.21
-
Mar 12, 2026
153.78
153.78
153.78
153.78
153.78
-
Mar 11, 2026
156.97
156.97
156.97
156.97
156.97
-
Mar 10, 2026
156.51
156.51
156.51
156.51
156.51
-
Mar 9, 2026
157.10
157.10
157.10
157.10
157.10
-
Mar 6, 2026
155.95
155.95
155.95
155.95
155.95
-
Mar 5, 2026
157.91
157.91
157.91
157.91
157.91
-
Mar 4, 2026
157.02
157.02
157.02
157.02
157.02
-
Mar 3, 2026
154.43
154.43
154.43
154.43
154.43
-
Mar 2, 2026
155.55
155.55
155.55
155.55
155.55
-
Feb 27, 2026
154.83
154.83
154.83
154.83
154.83
-
Feb 26, 2026
154.35
154.35
154.35
154.35
154.35
-
Feb 25, 2026
153.47
153.47
153.47
153.47
153.47
-
Feb 24, 2026
151.32
151.32
151.32
151.32
151.32
-
Feb 23, 2026
153.48
153.48
153.48
153.48
153.48
-
Feb 20, 2026
153.48
153.48
153.48
153.48
153.48
-
Feb 19, 2026
152.77
152.77
152.77
152.77
152.77
-
Feb 18, 2026
152.68
152.68
152.68
152.68
152.68
-
Feb 17, 2026
150.58
150.58
150.58
150.58
150.58
-
Feb 13, 2026
151.19
151.19
151.19
151.19
151.19
-
Feb 12, 2026
150.22
150.22
150.22
150.22
150.22
-
Feb 11, 2026
154.41
154.41
154.41
154.41
154.41
-
Feb 10, 2026
157.89
157.89
157.89
157.89
157.89
-
Feb 9, 2026
157.44
157.44
157.44
157.44
157.44
-
Feb 6, 2026
155.51
155.51
155.51
155.51
155.51
-
Feb 5, 2026
152.97
152.97
152.97
152.97
152.97
-
Feb 4, 2026
156.25
156.25
156.25
156.25
156.25
-
Feb 3, 2026
159.66
159.66
159.66
159.66
159.66
-
Feb 2, 2026
165.57
165.57
165.57
165.57
165.57
-
Jan 30, 2026
164.51
164.51
164.51
164.51
164.51
-
Jan 29, 2026
167.83
167.83
167.83
167.83
167.83
-
Jan 28, 2026
169.76
169.76
169.76
169.76
169.76
-
Jan 27, 2026
169.92
169.92
169.92
169.92
169.92
-
Jan 26, 2026
168.87
168.87
168.87
168.87
168.87
-
Jan 23, 2026
166.95
166.95
166.95
166.95
166.95
-
Jan 22, 2026
166.99
166.99
166.99
166.99
166.99
-
Jan 21, 2026
164.23
164.23
164.23
164.23
164.23
-
Jan 20, 2026
163.37
163.37
163.37
163.37
163.37
-
Jan 16, 2026
167.15
167.15
167.15
167.15
167.15
-
Jan 15, 2026
168.41
168.41
168.41
168.41
168.41
-
Jan 14, 2026
168.51
168.51
168.51
168.51
168.51
-
Jan 13, 2026
171.38
171.38
171.38
171.38
171.38
-
Jan 12, 2026
171.99
171.99
171.99
171.99
171.99
-
Jan 9, 2026
171.22
171.22
171.22
171.22
171.22
-
Jan 8, 2026
171.64
171.64
171.64
171.64
171.64
-
Jan 7, 2026
172.81
172.81
172.81
172.81
172.81
-
Jan 6, 2026
172.82
172.82
172.82
172.82
172.82
-
Jan 5, 2026
170.74
170.74
170.74
170.74
170.74
-
Jan 2, 2026
168.91
168.91
168.91
168.91
168.91
-
Dec 31, 2025
169.35
169.35
169.35
169.35
169.35
-
Dec 30, 2025
170.52
170.52
170.52
170.52
170.52
-
Dec 29, 2025
170.71
170.71
170.71
170.71
170.71
-
Dec 26, 2025
171.19
171.19
171.19
171.19
171.19
-
Dec 24, 2025
170.88
170.88
170.88
170.88
170.88
-
Dec 23, 2025
170.73
170.73
170.73
170.73
170.73
-
Dec 22, 2025
171.06
171.06
171.06
171.06
171.06
-
Dec 19, 2025
169.86
169.86
169.86
169.86
169.86
-
Dec 18, 2025
167.59
167.59
167.59
167.59
167.59
-
Dec 17, 2025
165.37
165.37
165.37
165.37
165.37
-
Dec 16, 2025
2.231
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
167.10
167.10
167.10
167.10
167.10
-
Dec 15, 2025
169.26
169.26
169.26
169.26
167.03
-
Dec 12, 2025
171.52
171.52
171.52
171.52
169.26
-
Dec 11, 2025
174.08
174.08
174.08
174.08
171.79
-
Dec 10, 2025
174.07
174.07
174.07
174.07
171.78
-
Dec 9, 2025
173.86
173.86
173.86
173.86
171.57
-
Dec 8, 2025
173.41
173.41
173.41
173.41
171.12
-
Dec 5, 2025
173.59
173.59
173.59
173.59
171.30
-
Dec 4, 2025
172.33
172.33
172.33
172.33
170.06
-
Dec 3, 2025
172.16
172.16
172.16
172.16
169.89
-
Dec 2, 2025
171.87
171.87
171.87
171.87
169.60
-
Dec 1, 2025
170.80
170.80
170.80
170.80
168.55
-
Nov 28, 2025
171.39
171.39
171.39
171.39
169.13
-
Nov 26, 2025
169.54
169.54
169.54
169.54
167.31
-
Nov 25, 2025
169.88
169.88
169.88
169.88
167.64
-
Nov 24, 2025
167.25
167.25
167.25
167.25
165.05
-
Nov 21, 2025
163.52
163.52
163.52
163.52
161.36
-
Nov 20, 2025
161.68
161.68
161.68
161.68
159.55
-
Nov 19, 2025
166.44
166.44
166.44
166.44
164.25
-
Nov 18, 2025
167.64
167.64
167.64
167.64
165.43
-
Nov 17, 2025
168.49
168.49
168.49
168.49
166.27
-
Nov 14, 2025
170.65
170.65
170.65
170.65
168.40
-
Nov 13, 2025
171.57
171.57
171.57
171.57
169.31
-
Nov 12, 2025
175.73
175.73
175.73
175.73
173.41
-
Nov 11, 2025
176.48
176.48
176.48
176.48
174.15
-
Nov 10, 2025
176.55
176.55
176.55
176.55
174.22
-
Nov 7, 2025
173.49
173.49
173.49
173.49
171.20
-
Nov 6, 2025
172.58
172.58
172.58
172.58
170.31
-
Nov 5, 2025
174.94
174.94
174.94
174.94
172.63
-
Nov 4, 2025
174.53
174.53
174.53
174.53
172.23
-
Nov 3, 2025
179.07
179.07
179.07
179.07
176.71
-
Oct 31, 2025
179.09
179.09
179.09
179.09
176.73
-
