Rydex Leisure Fund Class Investor (RYLIX) NASDAQ

105.14

+0.53(+0.51%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025104.61104.61104.61104.61104.610
September 04, 2025104.85104.85104.85104.85104.850
September 03, 2025104.35104.35104.35104.35104.350
September 02, 2025104.54104.54104.54104.54104.540
August 29, 2025105.2105.2105.2105.2105.20
August 28, 2025105.31105.31105.31105.31105.310
August 27, 2025105.04105.04105.04105.04105.040
August 26, 2025104.55104.55104.55104.55104.550
August 25, 2025103.97103.97103.97103.97103.970
August 22, 2025104.3104.3104.3104.3104.30
August 21, 2025102.28102.28102.28102.28102.280
August 20, 2025102.37102.37102.37102.37102.370
August 19, 2025102.68102.68102.68102.68102.680
August 18, 2025102.72102.72102.72102.72102.720
August 15, 2025102.45102.45102.45102.45102.450
August 14, 2025102.49102.49102.49102.49102.490
August 13, 2025102.99102.99102.99102.99102.990
August 12, 2025101.7101.7101.7101.7101.70
August 11, 202599.8199.8199.8199.8199.810
August 08, 202599.4599.4599.4599.4599.450
August 07, 2025100.3100.3100.3100.3100.30
August 06, 2025100.42100.42100.42100.42100.420
August 05, 2025100.02100.02100.02100.02100.020
August 04, 2025100.86100.86100.86100.86100.860
August 01, 202599.4599.4599.4599.4599.450
July 31, 2025101.25101.25101.25101.25101.250
July 30, 2025102.41102.41102.41102.41102.410
July 29, 2025101.69101.69101.69101.69101.690
July 28, 2025102.8102.8102.8102.8102.80
July 25, 2025103.51103.51103.51103.51103.510
July 24, 2025103.35103.35103.35103.35103.350
July 23, 2025104.98104.98104.98104.98104.980
July 22, 2025104.37104.37104.37104.37104.370
July 21, 2025103.83103.83103.83103.83103.830
July 18, 2025104.02104.02104.02104.02104.020
July 17, 2025104.21104.21104.21104.21104.210
July 16, 2025103.44103.44103.44103.44103.440
July 15, 2025103.1103.1103.1103.1103.10
July 14, 2025104.15104.15104.15104.15104.150
July 11, 2025103.57103.57103.57103.57103.570
July 10, 2025104.47104.47104.47104.47104.470
July 09, 2025103.8103.8103.8103.8103.80
July 08, 2025103.69103.69103.69103.69103.690
July 07, 2025103.66103.66103.66103.66103.660
July 03, 2025104.19104.19104.19104.19104.190
July 02, 2025103.54103.54103.54103.54103.540
July 01, 2025103.23103.23103.23103.23103.230
June 30, 2025102.78102.78102.78102.78102.780
June 27, 2025102.18102.18102.18102.18102.180
June 26, 2025101.08101.08101.08101.08101.080
June 25, 202599.9399.9399.9399.9399.930
June 24, 202599.599.599.599.599.50
June 23, 202599.599.599.599.599.50
June 20, 202598.5398.5398.5398.5398.530
June 18, 202598.2498.2498.2498.2498.240
June 17, 202597.9797.9797.9797.9797.970
June 16, 202598.9198.9198.9198.9198.910
June 13, 202597.1897.1897.1897.1897.180
June 12, 202598.7398.7398.7398.7398.730
June 11, 202599.1199.1199.1199.1199.110