Rydex Inverse NASDAQ-100® 2x Strategy Fund Class C (RYCDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
109.49
+1.95 (1.81%)
May 6, 2025, 4:00 PM EDT
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | -0.76% |
| May 6, 2025 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | 1.81% |
| May 5, 2025 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 1.34% |
| May 2, 2025 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | -3.11% |
| May 1, 2025 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | -2.20% |
| Apr 30, 2025 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | -0.20% |
| Apr 29, 2025 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | -1.20% |
| Apr 28, 2025 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | 0.11% |
| Apr 25, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | -2.20% |
| Apr 24, 2025 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | -5.57% |
| Apr 23, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -4.52% |
| Apr 22, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | -5.21% |
| Apr 21, 2025 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | 4.92% |
| Apr 17, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | 0.08% |
| Apr 16, 2025 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | 6.11% |
| Apr 15, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | -0.34% |
| Apr 14, 2025 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | -1.05% |
| Apr 11, 2025 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | -3.72% |
| Apr 10, 2025 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | 8.47% |
| Apr 9, 2025 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | -23.98% |
| Apr 8, 2025 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | 3.98% |
| Apr 7, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | -0.31% |
| Apr 4, 2025 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | 12.21% |
| Apr 3, 2025 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | 10.82% |
| Apr 2, 2025 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | -1.47% |
| Apr 1, 2025 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | -1.60% |
| Mar 31, 2025 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | 0.07% |
| Mar 28, 2025 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | 5.32% |
| Mar 27, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | 1.19% |
| Mar 26, 2025 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | 3.69% |
| Mar 25, 2025 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | -1.07% |
| Mar 24, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | -4.30% |
| Mar 21, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.71% |
| Mar 20, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 0.61% |
| Mar 19, 2025 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | -2.58% |
| Mar 18, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 3.34% |
| Mar 17, 2025 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | -1.10% |
| Mar 14, 2025 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | -4.89% |
| Mar 13, 2025 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | 3.77% |
| Mar 12, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | -2.23% |
| Mar 11, 2025 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | 0.59% |
| Mar 10, 2025 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | 7.60% |
| Mar 7, 2025 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | -1.41% |
| Mar 6, 2025 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | 5.56% |
| Mar 5, 2025 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | -2.65% |
| Mar 4, 2025 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | 0.74% |
| Mar 3, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 4.40% |
| Feb 28, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -3.15% |
| Feb 27, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | 5.55% |
| Feb 26, 2025 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | -0.41% |