Rydex Inverse NASDAQ-100 2x Strategy Fund Class C (RYCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.80
-0.09 (-0.18%)
At close: Apr 27, 2026
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -3.82% |
| Apr 23, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 1.17% |
| Apr 22, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -3.75% |
| Apr 21, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.85% |
| Apr 20, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.64% |
| Apr 17, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -2.55% |
| Apr 16, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.96% |
| Apr 15, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -2.80% |
| Apr 14, 2026 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -3.58% |
| Apr 13, 2026 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -2.08% |
| Apr 10, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.25% |
| Apr 9, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.38% |
| Apr 8, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -5.78% |
| Apr 7, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 0.05% |
| Apr 6, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -1.17% |
| Apr 2, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.14% |
| Apr 1, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -2.38% |
| Mar 31, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -6.79% |
| Mar 30, 2026 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 1.55% |
| Mar 27, 2026 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 3.90% |
| Mar 26, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 4.77% |
| Mar 25, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -1.34% |
| Mar 24, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 1.54% |
| Mar 23, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -2.37% |
| Mar 20, 2026 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 3.80% |
| Mar 19, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.59% |
| Mar 18, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 2.91% |
| Mar 17, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.98% |
| Mar 16, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -2.25% |
| Mar 13, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.27% |
| Mar 12, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 3.47% |
| Mar 11, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.02% |
| Mar 10, 2026 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 0.08% |
| Mar 9, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -2.61% |
| Mar 6, 2026 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | 3.07% |
| Mar 5, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.61% |
| Mar 4, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -3.02% |
| Mar 3, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.18% |
| Mar 2, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.21% |
| Feb 27, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.65% |
| Feb 26, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 2.34% |
| Feb 25, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -2.75% |
| Feb 24, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -2.16% |
| Feb 23, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.46% |
| Feb 20, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -1.68% |
| Feb 19, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.79% |
| Feb 18, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -1.53% |
| Feb 17, 2026 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.24% |
| Feb 13, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.29% |
| Feb 12, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 4.08% |