Rydex Leisure Inv RYLIX
101.43 USD +0.62 (+0.62%)
Regular-session close
Day range unavailable
90.61 52-week range 103.59
- YTD
- +0.86%
- 1 year
- +4.29%
RYLIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | -1.63 | -1.59% |
| Nov 11, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | +0.12 | +0.12% |
| Nov 10, 2026 | 102.32 | 102.32 | 102.32 | 102.32 | +0.11 | +0.11% |
| Nov 9, 2026 | 102.21 | 102.21 | 102.21 | 102.21 | +1.57 | +1.56% |
| Nov 6, 2026 | 100.64 | 100.64 | 100.64 | 100.64 | -0.74 | -0.73% |
| Nov 5, 2026 | 101.38 | 101.38 | 101.38 | 101.38 | -2.21 | -2.13% |
| Nov 4, 2026 | 103.59 | 103.59 | 103.59 | 103.59 | +4.34 | +4.37% |
| Nov 3, 2026 | 99.25 | 99.25 | 99.25 | 99.25 | -0.22 | -0.22% |
| Nov 2, 2026 | 99.47 | 99.47 | 99.47 | 99.47 | +2.22 | +2.28% |
| Oct 30, 2026 | 97.25 | 97.25 | 97.25 | 97.25 | -0.20 | -0.21% |
| Oct 29, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | +2.19 | +2.30% |
| Oct 28, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | +0.03 | +0.03% |
| Oct 27, 2026 | 95.23 | 95.23 | 95.23 | 95.23 | -0.26 | -0.27% |
| Oct 26, 2026 | 95.49 | 95.49 | 95.49 | 95.49 | -0.19 | -0.20% |
| Oct 23, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | -1.73 | -1.78% |
| Oct 22, 2026 | 97.41 | 97.41 | 97.41 | 97.41 | +1.39 | +1.45% |
| Oct 21, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | -0.99 | -1.02% |
| Oct 20, 2026 | 97.01 | 97.01 | 97.01 | 97.01 | +1.25 | +1.31% |
| Oct 19, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | -0.03 | -0.03% |
| Oct 16, 2026 | 95.79 | 95.79 | 95.79 | 95.79 | -0.27 | -0.28% |
| Oct 15, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | +2.54 | +2.72% |
| Oct 14, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | -0.15 | -0.16% |
| Oct 13, 2026 | 93.67 | 93.67 | 93.67 | 93.67 | +0.22 | +0.24% |
| Oct 12, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | +0.05 | +0.05% |
| Oct 9, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | +0.14 | +0.15% |
| Oct 8, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | +1.56 | +1.70% |
| Oct 7, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | -0.24 | -0.26% |
| Oct 6, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | +0.58 | +0.63% |
| Oct 5, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | +0.38 | +0.42% |
| Oct 2, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | +0.37 | +0.41% |
| Oct 1, 2026 | 90.61 | 90.61 | 90.61 | 90.61 | -0.35 | -0.38% |
| Sep 30, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | -0.42 | -0.46% |
| Sep 29, 2026 | 91.38 | 91.38 | 91.38 | 91.38 | +0.14 | +0.15% |
| Sep 28, 2026 | 91.24 | 91.24 | 91.24 | 91.24 | -0.48 | -0.52% |
| Sep 25, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | +0.07 | +0.08% |
| Sep 24, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | -0.09 | -0.10% |
| Sep 23, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | -1.14 | -1.23% |
| Sep 22, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | -0.54 | -0.58% |
| Sep 21, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | +0.75 | +0.81% |
| Sep 18, 2026 | 92.67 | 92.67 | 92.67 | 92.67 | -0.93 | -0.99% |
| Sep 17, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | -0.97 | -1.03% |
| Sep 16, 2026 | 94.57 | 94.57 | 94.57 | 94.57 | -0.73 | -0.77% |
| Sep 15, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | -1.88 | -1.93% |
| Sep 14, 2026 | 97.18 | 97.18 | 97.18 | 97.18 | +1.48 | +1.55% |
| Sep 11, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | +0.67 | +0.71% |
| Sep 10, 2026 | 95.03 | 95.03 | 95.03 | 95.03 | +0.19 | +0.20% |
| Sep 9, 2026 | 94.84 | 94.84 | 94.84 | 94.84 | -1.78 | -1.84% |
| Sep 8, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | -1.48 | -1.51% |
| Sep 4, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | -1.17 | -1.18% |
| Sep 3, 2026 | 99.27 | 99.27 | 99.27 | 99.27 | -0.39 | -0.39% |
| Sep 2, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | +1.30 | +1.32% |
| Sep 1, 2026 | 98.36 | 98.36 | 98.36 | 98.36 | -1.22 | -1.23% |
| Aug 31, 2026 | 99.58 | 99.58 | 99.58 | 99.58 | -1.63 | -1.61% |
| Aug 28, 2026 | 101.21 | 101.21 | 101.21 | 101.21 | +1.00 | +1.00% |
| Aug 27, 2026 | 100.21 | 100.21 | 100.21 | 100.21 | -1.94 | -1.90% |
| Aug 26, 2026 | 102.15 | 102.15 | 102.15 | 102.15 | -0.67 | -0.65% |
| Aug 25, 2026 | 102.82 | 102.82 | 102.82 | 102.82 | +0.10 | +0.10% |
| Aug 24, 2026 | 102.72 | 102.72 | 102.72 | 102.72 | +0.90 | +0.88% |
| Aug 21, 2026 | 101.82 | 101.82 | 101.82 | 101.82 | +0.83 | +0.82% |
| Aug 20, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | -0.41 | -0.40% |
| Aug 19, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | +1.31 | +1.31% |
| Aug 18, 2026 | 100.09 | 100.09 | 100.09 | 100.09 | +0.08 | +0.08% |
| Aug 17, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | -1.85 | -1.82% |
| Aug 14, 2026 | 101.86 | 101.86 | 101.86 | 101.86 | +0.57 | +0.56% |
| Aug 13, 2026 | 101.29 | 101.29 | 101.29 | 101.29 | +1.01 | +1.01% |
65 days, newest first. Daily bars as drawn on the RYLIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.