Rydex NASDAQ-100 Fund Class C (RYCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.58
+0.31 (0.51%)
Mar 17, 2026, 4:00 PM EST
RYCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | - | 0.51% |
| Mar 16, 2026 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 1.12% |
| Mar 13, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.62% |
| Mar 12, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -1.74% |
| Mar 11, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.03% |
| Mar 10, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.05% |
| Mar 9, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 1.31% |
| Mar 6, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.51% |
| Mar 5, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.29% |
| Mar 4, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 1.51% |
| Mar 3, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.09% |
| Mar 2, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.13% |
| Feb 27, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -0.31% |
| Feb 26, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -1.17% |
| Feb 25, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 1.40% |
| Feb 24, 2026 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 1.07% |
| Feb 23, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -1.21% |
| Feb 20, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.84% |
| Feb 19, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.40% |
| Feb 18, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.80% |
| Feb 17, 2026 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -0.13% |
| Feb 13, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.18% |
| Feb 12, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -2.04% |
| Feb 11, 2026 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.29% |
| Feb 10, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | -0.56% |
| Feb 9, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.77% |
| Feb 6, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 2.13% |
| Feb 5, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.39% |
| Feb 4, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -1.78% |
| Feb 3, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.56% |
| Feb 2, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.72% |
| Jan 30, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.29% |
| Jan 29, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.54% |
| Jan 28, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.33% |
| Jan 27, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.87% |
| Jan 26, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.41% |
| Jan 23, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.33% |
| Jan 22, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.75% |
| Jan 21, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 1.35% |
| Jan 20, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -2.12% |
| Jan 16, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.09% |
| Jan 15, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 0.32% |
| Jan 14, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -1.08% |
| Jan 13, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -0.19% |
| Jan 12, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.08% |
| Jan 9, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1.01% |
| Jan 8, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.58% |
| Jan 7, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.05% |
| Jan 6, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.93% |
| Jan 5, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.76% |