Rydex NASDAQ-100 C (RYCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.23
+0.25 (0.39%)
Sep 15, 2025, 8:07 AM EDT
RYCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 0.39% |
| Sep 11, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.60% |
| Sep 10, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.03% |
| Sep 9, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.33% |
| Sep 8, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.46% |
| Sep 5, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.08% |
| Sep 4, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.93% |
| Sep 3, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.79% |
| Sep 2, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.80% |
| Aug 29, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -1.22% |
| Aug 28, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.57% |
| Aug 27, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.18% |
| Aug 26, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.42% |
| Aug 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.32% |
| Aug 22, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1.54% |
| Aug 21, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.45% |
| Aug 20, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.59% |
| Aug 19, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.39% |
| Aug 18, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Aug 15, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.50% |
| Aug 14, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.08% |
| Aug 13, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.03% |
| Aug 12, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 1.32% |
| Aug 11, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.35% |
| Aug 8, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.93% |
| Aug 7, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.32% |
| Aug 6, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.29% |
| Aug 5, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.74% |
| Aug 4, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 1.86% |
| Aug 1, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -1.97% |
| Jul 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.55% |
| Jul 30, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.14% |
| Jul 29, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.21% |
| Jul 28, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.35% |
| Jul 25, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.21% |
| Jul 24, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 0.24% |
| Jul 23, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.42% |
| Jul 22, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.50% |
| Jul 21, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.49% |
| Jul 18, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | -0.08% |
| Jul 17, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 0.75% |
| Jul 16, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.10% |
| Jul 15, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.11% |
| Jul 14, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.33% |
| Jul 11, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.23% |
| Jul 10, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.16% |
| Jul 9, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 0.71% |
| Jul 8, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.07% |
| Jul 7, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.80% |
| Jul 3, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.97% |