Rydex Inverse NASDAQ-100 2x Strategy C (RYCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.52
-1.46 (-1.85%)
Sep 4, 2025, 4:00 PM EDT
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -1.85% |
| Sep 3, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.55% |
| Sep 2, 2025 | 80.22 | 80.22 | 80.22 | 80.22 | 80.22 | 1.61% |
| Aug 29, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 2.52% |
| Aug 28, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | -1.14% |
| Aug 27, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.31% |
| Aug 26, 2025 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.85% |
| Aug 25, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0.64% |
| Aug 22, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -3.00% |
| Aug 21, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | 0.93% |
| Aug 20, 2025 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 1.15% |
| Aug 19, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 2.79% |
| Aug 18, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | 0.03% |
| Aug 15, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 1.06% |
| Aug 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.17% |
| Aug 13, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | -0.05% |
| Aug 12, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | -2.61% |
| Aug 11, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.72% |
| Aug 8, 2025 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.81% |
| Aug 7, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.62% |
| Aug 6, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -2.54% |
| Aug 5, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | 1.48% |
| Aug 4, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | -3.68% |
| Aug 1, 2025 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 4.00% |
| Jul 31, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1.11% |
| Jul 30, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.28% |
| Jul 29, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.42% |
| Jul 28, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.67% |
| Jul 25, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | -0.36% |
| Jul 24, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -0.47% |
| Jul 23, 2025 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.84% |
| Jul 22, 2025 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | 1.05% |
| Jul 21, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.96% |
| Jul 18, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.24% |
| Jul 17, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -1.49% |
| Jul 16, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | -0.18% |
| Jul 15, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | -0.21% |
| Jul 14, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | -0.63% |
| Jul 11, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.52% |
| Jul 10, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | 0.33% |
| Jul 9, 2025 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -1.40% |
| Jul 8, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | -0.10% |
| Jul 7, 2025 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.60% |
| Jul 3, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -1.88% |
| Jul 2, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -1.41% |
| Jul 1, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 1.79% |
| Jun 30, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -1.24% |
| Jun 27, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.68% |
| Jun 26, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.86% |
| Jun 25, 2025 | 86.61 | 86.61 | 86.61 | 86.61 | 86.61 | -0.41% |