Rydex Inverse NASDAQ-100® 2x Strategy Fund Class C (RYCDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.15
-1.17 (-1.40%)
Jul 9, 2025, 4:00 PM EDT
RYCDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 86.97 | 86.97 | 86.97 | 86.97 | 86.97 | -3.02% |
| Jun 23, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | -2.10% |
| Jun 20, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 0.94% |
| Jun 18, 2025 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 0.04% |
| Jun 17, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 2.01% |
| Jun 16, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | -2.80% |
| Jun 13, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 2.64% |
| Jun 12, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.46% |
| Jun 11, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 0.78% |
| Jun 10, 2025 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | -1.30% |
| Jun 9, 2025 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -0.31% |
| Jun 6, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.92% |
| Jun 5, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | 1.64% |
| Jun 4, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -0.54% |
| Jun 3, 2025 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | -1.56% |
| Jun 2, 2025 | 92.51 | 92.51 | 92.51 | 92.51 | 92.51 | -1.39% |
| May 30, 2025 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.29% |
| May 29, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.40% |
| May 28, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | 0.93% |
| May 27, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -4.78% |
| May 23, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 1.96% |
| May 22, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.28% |
| May 21, 2025 | 96.11 | 96.11 | 96.11 | 96.11 | 96.11 | 2.71% |
| May 20, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.76% |
| May 19, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | -0.15% |
| May 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.82% |
| May 15, 2025 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | -0.17% |
| May 14, 2025 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | -1.14% |
| May 13, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -3.12% |
| May 12, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | -8.06% |
| May 9, 2025 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | 0.12% |
| May 8, 2025 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | -1.95% |
| 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% |