Rydex Inverse NASDAQ-100 2x Strategy Fund Class C (RYCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.57
-1.57 (-2.57%)
At close: Dec 19, 2025
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -2.57% |
| Dec 18, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -2.94% |
| Dec 17, 2025 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 3.84% |
| Dec 16, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -11.98% |
| Dec 15, 2025 | 60.89 | 60.89 | 60.89 | 68.92 | 60.88 | 1.01% |
| Dec 12, 2025 | 60.28 | 60.28 | 60.28 | 68.23 | 60.28 | 3.90% |
| Dec 11, 2025 | 58.01 | 58.01 | 58.01 | 65.67 | 58.01 | 0.71% |
| Dec 10, 2025 | 57.61 | 57.61 | 57.61 | 65.21 | 57.61 | -0.79% |
| Dec 9, 2025 | 58.07 | 58.07 | 58.07 | 65.73 | 58.07 | -0.27% |
| Dec 8, 2025 | 58.23 | 58.23 | 58.23 | 65.91 | 58.23 | 0.49% |
| Dec 5, 2025 | 57.94 | 57.94 | 57.94 | 65.59 | 57.94 | -0.79% |
| Dec 4, 2025 | 58.40 | 58.40 | 58.40 | 66.11 | 58.40 | 0.23% |
| Dec 3, 2025 | 58.27 | 58.27 | 58.27 | 65.96 | 58.27 | -0.41% |
| Dec 2, 2025 | 58.51 | 58.51 | 58.51 | 66.23 | 58.51 | -1.60% |
| Dec 1, 2025 | 59.46 | 59.46 | 59.46 | 67.31 | 59.46 | 0.72% |
| Nov 28, 2025 | 59.04 | 59.04 | 59.04 | 66.83 | 59.04 | -1.49% |
| Nov 26, 2025 | 59.93 | 59.93 | 59.93 | 67.84 | 59.93 | -1.72% |
| Nov 25, 2025 | 60.98 | 60.98 | 60.98 | 69.03 | 60.98 | -1.16% |
| Nov 24, 2025 | 61.70 | 61.70 | 61.70 | 69.84 | 61.70 | -5.15% |
| Nov 21, 2025 | 65.05 | 65.05 | 65.05 | 73.63 | 65.05 | -1.46% |
| Nov 20, 2025 | 66.01 | 66.01 | 66.01 | 74.72 | 66.01 | 4.71% |
| Nov 19, 2025 | 63.04 | 63.04 | 63.04 | 71.36 | 63.04 | -1.11% |
| Nov 18, 2025 | 63.75 | 63.75 | 63.75 | 72.16 | 63.75 | 2.40% |
| Nov 17, 2025 | 62.25 | 62.25 | 62.25 | 70.47 | 62.25 | 1.72% |
| Nov 14, 2025 | 61.20 | 61.20 | 61.20 | 69.28 | 61.20 | -0.06% |
| Nov 13, 2025 | 61.24 | 61.24 | 61.24 | 69.32 | 61.24 | 4.12% |
| Nov 12, 2025 | 58.82 | 58.82 | 58.82 | 66.58 | 58.82 | 0.17% |
| Nov 11, 2025 | 58.72 | 58.72 | 58.72 | 66.47 | 58.72 | 0.57% |
| Nov 10, 2025 | 58.39 | 58.39 | 58.39 | 66.09 | 58.38 | -4.54% |
| Nov 7, 2025 | 61.16 | 61.16 | 61.16 | 69.23 | 61.16 | 0.65% |
| Nov 6, 2025 | 60.76 | 60.76 | 60.76 | 68.78 | 60.76 | 3.82% |
| Nov 5, 2025 | 58.53 | 58.53 | 58.53 | 66.25 | 58.53 | -1.41% |
| Nov 4, 2025 | 59.37 | 59.37 | 59.37 | 67.20 | 59.37 | 4.15% |
| Nov 3, 2025 | 57.00 | 57.00 | 57.00 | 64.52 | 57.00 | -0.86% |
| Oct 31, 2025 | 57.49 | 57.49 | 57.49 | 65.08 | 57.49 | -0.93% |
| Oct 30, 2025 | 58.03 | 58.03 | 58.03 | 65.69 | 58.03 | 3.04% |
| Oct 29, 2025 | 56.32 | 56.32 | 56.32 | 63.75 | 56.32 | -0.79% |
| Oct 28, 2025 | 56.77 | 56.77 | 56.77 | 64.26 | 56.77 | -1.44% |
| Oct 27, 2025 | 57.60 | 57.60 | 57.60 | 65.20 | 57.60 | -3.61% |
| Oct 24, 2025 | 59.75 | 59.75 | 59.75 | 67.64 | 59.75 | -2.01% |
| Oct 23, 2025 | 60.98 | 60.98 | 60.98 | 69.03 | 60.98 | -1.72% |
| Oct 22, 2025 | 62.05 | 62.05 | 62.05 | 70.24 | 62.05 | 2.00% |
| Oct 21, 2025 | 60.83 | 60.83 | 60.83 | 68.86 | 60.83 | 0.13% |
| Oct 20, 2025 | 60.75 | 60.75 | 60.75 | 68.77 | 60.75 | -2.55% |
| Oct 17, 2025 | 62.34 | 62.34 | 62.34 | 70.57 | 62.34 | -1.23% |
| Oct 16, 2025 | 63.12 | 63.12 | 63.12 | 71.45 | 63.12 | 0.75% |
| Oct 15, 2025 | 62.65 | 62.65 | 62.65 | 70.92 | 62.65 | -1.35% |
| Oct 14, 2025 | 63.51 | 63.51 | 63.51 | 71.89 | 63.51 | 1.41% |
| Oct 13, 2025 | 62.63 | 62.63 | 62.63 | 70.89 | 62.63 | -4.33% |
| Oct 10, 2025 | 65.46 | 65.46 | 65.46 | 74.10 | 65.46 | 7.08% |