Rydex NASDAQ-100 Fund Class C (RYCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.57
-0.35 (-0.52%)
Dec 16, 2025, 8:07 AM EST
RYCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | - | - |
| Dec 15, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -0.52% |
| Dec 12, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -1.92% |
| Dec 11, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.35% |
| Dec 10, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.41% |
| Dec 9, 2025 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 0.16% |
| Dec 8, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.25% |
| Dec 5, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 0.41% |
| Dec 4, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.09% |
| Dec 3, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 0.19% |
| Dec 2, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.83% |
| Dec 1, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.36% |
| Nov 28, 2025 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 0.76% |
| Nov 26, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.87% |
| Nov 25, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 0.57% |
| Nov 24, 2025 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 2.61% |
| Nov 21, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.77% |
| Nov 20, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -2.38% |
| Nov 19, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.57% |
| Nov 18, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -1.21% |
| Nov 17, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.83% |
| Nov 14, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 0.05% |
| Nov 13, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -2.05% |
| Nov 12, 2025 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.07% |
| Nov 11, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.31% |
| Nov 10, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 2.21% |
| Nov 7, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.30% |
| Nov 6, 2025 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -1.91% |
| Nov 5, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.71% |
| Nov 4, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -2.07% |
| Nov 3, 2025 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 0.44% |
| Oct 31, 2025 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 0.47% |
| Oct 30, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -1.48% |
| Oct 29, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.42% |
| Oct 28, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.73% |
| Oct 27, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.82% |
| Oct 24, 2025 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | 1.02% |
| Oct 23, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.88% |
| Oct 22, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -1.00% |
| Oct 21, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.06% |
| Oct 20, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 1.30% |
| Oct 17, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.62% |
| Oct 16, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.35% |
| Oct 15, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 0.66% |
| Oct 14, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -0.68% |
| Oct 13, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 2.17% |
| Oct 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.52% |
| Oct 9, 2025 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -0.15% |
| Oct 8, 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 1.18% |
| Oct 7, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.56% |