Rydex Inverse Emerging Mkts 2X Strat H RYWYX
81.31 USD +0.02 (+0.02%)
Regular-session close
Day range unavailable
64.38 52-week range 91.49
- YTD
- -1.54%
- 1 year
- -4.07%
RYWYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.29 | 81.29 | 81.29 | 81.29 | +3.76 | +4.85% |
| Nov 11, 2026 | 77.53 | 77.53 | 77.53 | 77.53 | -1.11 | -1.41% |
| Nov 10, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | +0.47 | +0.60% |
| Nov 9, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | -1.56 | -1.96% |
| Nov 6, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | -3.96 | -4.73% |
| Nov 5, 2026 | 83.69 | 83.69 | 83.69 | 83.69 | +4.13 | +5.19% |
| Nov 4, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | -2.87 | -3.48% |
| Nov 3, 2026 | 82.43 | 82.43 | 82.43 | 82.43 | +0.35 | +0.43% |
| Nov 2, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | -0.86 | -1.04% |
| Oct 30, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | +3.76 | +4.75% |
| Oct 29, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | +0.98 | +1.25% |
| Oct 28, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | +0.07 | +0.09% |
| Oct 27, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | -0.97 | -1.23% |
| Oct 26, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | +2.99 | +3.93% |
| Oct 23, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | +0.28 | +0.37% |
| Oct 22, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | +3.58 | +4.96% |
| Oct 21, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | +0.85 | +1.19% |
| Oct 20, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | -1.07 | -1.48% |
| Oct 19, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | +0.05 | +0.07% |
| Oct 16, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | +1.39 | +1.96% |
| Oct 15, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | -0.34 | -0.48% |
| Oct 14, 2026 | 71.37 | 71.37 | 71.37 | 71.37 | +2.22 | +3.21% |
| Oct 13, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | -0.27 | -0.39% |
| Oct 12, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | +0.70 | +1.02% |
| Oct 9, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | -2.11 | -2.98% |
| Oct 8, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | +1.40 | +2.02% |
| Oct 7, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | +1.92 | +2.84% |
| Oct 6, 2026 | 67.51 | 67.51 | 67.51 | 67.51 | +0.43 | +0.64% |
| Oct 5, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | -4.05 | -5.69% |
| Oct 2, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | -1.31 | -1.81% |
| Oct 1, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | +0.01 | +0.01% |
| Sep 30, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | -0.33 | -0.45% |
| Sep 29, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | -0.45 | -0.61% |
| Sep 28, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | +0.77 | +1.06% |
| Sep 25, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | +0.07 | +0.10% |
| Sep 24, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | +0.67 | +0.93% |
| Sep 23, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | +3.05 | +4.44% |
| Sep 22, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | -1.13 | -1.62% |
| Sep 21, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | -2.25 | -3.12% |
| Sep 18, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | -1.10 | -1.50% |
| Sep 17, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | -2.45 | -3.24% |
| Sep 16, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | +0.72 | +0.96% |
| Sep 15, 2026 | 74.86 | 74.86 | 74.86 | 74.86 | +1.00 | +1.35% |
| Sep 14, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | +1.93 | +2.68% |
| Sep 11, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | -1.68 | -2.28% |
| Sep 10, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | +1.39 | +1.92% |
| Sep 9, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | +1.45 | +2.05% |
| Sep 8, 2026 | 70.77 | 70.77 | 70.77 | 70.77 | -0.58 | -0.81% |
| Sep 4, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | -0.76 | -1.05% |
| Sep 3, 2026 | 72.11 | 72.11 | 72.11 | 72.11 | -0.59 | -0.81% |
| Sep 2, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | +0.21 | +0.29% |
| Sep 1, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | -0.88 | -1.20% |
| Aug 31, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | +1.38 | +1.92% |
| Aug 28, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | +0.02 | +0.03% |
| Aug 27, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | +0.07 | +0.10% |
| Aug 26, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | +0.82 | +1.15% |
| Aug 25, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | -1.90 | -2.60% |
| Aug 24, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | +1.24 | +1.73% |
| Aug 21, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | +0.24 | +0.34% |
| Aug 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | -0.43 | -0.60% |
| Aug 19, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | -1.03 | -1.41% |
| Aug 18, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | +1.77 | +2.49% |
| Aug 17, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | -0.93 | -1.29% |
| Aug 14, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | -0.30 | -0.41% |
| Aug 13, 2026 | 72.42 | 72.42 | 72.42 | 72.42 | +1.38 | +1.94% |
65 days, newest first. Daily bars as drawn on the RYWYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.