Rydex Inverse NASDAQ-100 2x Strategy Fund Class C (RYCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.20
+1.52 (2.35%)
At close: Mar 20, 2026
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2026 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.54% |
| Feb 10, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.08% |
| Feb 9, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.49% |
| Feb 6, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -4.23% |
| Feb 5, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 2.81% |
| Feb 4, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 3.56% |
| Feb 3, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 3.15% |
| Feb 2, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -1.39% |
| Jan 30, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 2.54% |
| Jan 29, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 1.09% |
| Jan 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.60% |
| Jan 27, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.75% |
| Jan 26, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.82% |
| Jan 23, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -0.61% |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.50% |
| Jan 21, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -2.65% |
| Jan 20, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 4.25% |
| Jan 16, 2026 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.24% |
| Jan 15, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -0.62% |
| Jan 14, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 2.14% |
| Jan 13, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.38% |
| Jan 12, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.14% |
| Jan 9, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -1.97% |
| Jan 8, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 1.17% |