Rydex NASDAQ-100® 2x Strategy Fund Class C (RYCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
325.71
+2.43 (0.75%)
May 8, 2025, 8:09 AM EDT
RYCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 325.71 | 325.71 | 325.71 | 325.71 | - | - |
| May 7, 2025 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | 0.75% |
| May 6, 2025 | 323.28 | 323.28 | 323.28 | 323.28 | 323.28 | -1.81% |
| May 5, 2025 | 329.24 | 329.24 | 329.24 | 329.24 | 329.24 | -1.33% |
| May 2, 2025 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | 3.14% |
| May 1, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 2.24% |
| Apr 30, 2025 | 316.41 | 316.41 | 316.41 | 316.41 | 316.41 | 0.19% |
| Apr 29, 2025 | 315.82 | 315.82 | 315.82 | 315.82 | 315.82 | 1.20% |
| Apr 28, 2025 | 312.06 | 312.06 | 312.06 | 312.06 | 312.06 | -0.08% |
| Apr 25, 2025 | 312.31 | 312.31 | 312.31 | 312.31 | 312.31 | 2.22% |
| Apr 24, 2025 | 305.54 | 305.54 | 305.54 | 305.54 | 305.54 | 5.59% |
| Apr 23, 2025 | 289.36 | 289.36 | 289.36 | 289.36 | 289.36 | 4.51% |
| Apr 22, 2025 | 276.87 | 276.87 | 276.87 | 276.87 | 276.87 | 5.20% |
| Apr 21, 2025 | 263.18 | 263.18 | 263.18 | 263.18 | 263.18 | -4.95% |
| Apr 17, 2025 | 276.88 | 276.88 | 276.88 | 276.88 | 276.88 | -0.08% |
| Apr 16, 2025 | 277.11 | 277.11 | 277.11 | 277.11 | 277.11 | -6.08% |
| Apr 15, 2025 | 295.06 | 295.06 | 295.06 | 295.06 | 295.06 | 0.29% |
| Apr 14, 2025 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | 1.21% |
| Apr 11, 2025 | 290.68 | 290.68 | 290.68 | 290.68 | 290.68 | 3.66% |
| Apr 10, 2025 | 280.41 | 280.41 | 280.41 | 280.41 | 280.41 | -8.32% |
| Apr 9, 2025 | 305.87 | 305.87 | 305.87 | 305.87 | 305.87 | 23.83% |
| Apr 8, 2025 | 247.01 | 247.01 | 247.01 | 247.01 | 247.01 | -3.81% |
| Apr 7, 2025 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | 0.32% |
| Apr 4, 2025 | 255.98 | 255.98 | 255.98 | 255.98 | 255.98 | -12.23% |
| Apr 3, 2025 | 291.66 | 291.66 | 291.66 | 291.66 | 291.66 | -10.79% |
| Apr 2, 2025 | 326.94 | 326.94 | 326.94 | 326.94 | 326.94 | 1.48% |
| Apr 1, 2025 | 322.17 | 322.17 | 322.17 | 322.17 | 322.17 | 1.61% |
| Mar 31, 2025 | 317.07 | 317.07 | 317.07 | 317.07 | 317.07 | -0.08% |
| Mar 28, 2025 | 317.32 | 317.32 | 317.32 | 317.32 | 317.32 | -5.28% |
| Mar 27, 2025 | 335.01 | 335.01 | 335.01 | 335.01 | 335.01 | -1.20% |
| Mar 26, 2025 | 339.08 | 339.08 | 339.08 | 339.08 | 339.08 | -3.67% |
| Mar 25, 2025 | 352.01 | 352.01 | 352.01 | 352.01 | 352.01 | 1.08% |
| Mar 24, 2025 | 348.26 | 348.26 | 348.26 | 348.26 | 348.26 | 4.26% |
| Mar 21, 2025 | 334.04 | 334.04 | 334.04 | 334.04 | 334.04 | 0.73% |
| Mar 20, 2025 | 331.62 | 331.62 | 331.62 | 331.62 | 331.62 | -0.61% |
| Mar 19, 2025 | 333.67 | 333.67 | 333.67 | 333.67 | 333.67 | 2.57% |
| Mar 18, 2025 | 325.31 | 325.31 | 325.31 | 325.31 | 325.31 | -3.35% |
| Mar 17, 2025 | 336.57 | 336.57 | 336.57 | 336.57 | 336.57 | 1.10% |
| Mar 14, 2025 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | 4.92% |
| Mar 13, 2025 | 317.28 | 317.28 | 317.28 | 317.28 | 317.28 | -3.76% |
| Mar 12, 2025 | 329.68 | 329.68 | 329.68 | 329.68 | 329.68 | 2.25% |
| Mar 11, 2025 | 322.44 | 322.44 | 322.44 | 322.44 | 322.44 | -0.61% |
| Mar 10, 2025 | 324.42 | 324.42 | 324.42 | 324.42 | 324.42 | -7.63% |
| Mar 7, 2025 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | 1.44% |
| Mar 6, 2025 | 346.22 | 346.22 | 346.22 | 346.22 | 346.22 | -5.55% |
| Mar 5, 2025 | 366.58 | 366.58 | 366.58 | 366.58 | 366.58 | 2.66% |
| Mar 4, 2025 | 357.07 | 357.07 | 357.07 | 357.07 | 357.07 | -0.73% |
| Mar 3, 2025 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | -4.40% |
| Feb 28, 2025 | 376.24 | 376.24 | 376.24 | 376.24 | 376.24 | 3.18% |
| Feb 27, 2025 | 364.63 | 364.63 | 364.63 | 364.63 | 364.63 | -5.52% |