Rydex Inverse NASDAQ-100 2x Strategy Fund Class C (RYCDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.02
+0.14 (0.24%)
At close: Jan 16, 2026
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 7, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.14% |
| Jan 6, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | -1.81% |
| Jan 5, 2026 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | -1.54% |
| Jan 2, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.48% |
| Dec 31, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 1.73% |
| Dec 30, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.49% |
| Dec 29, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.98% |
| Dec 26, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.12% |
| Dec 24, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.51% |
| Dec 23, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.95% |
| Dec 22, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.86% |
| 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% |