Rydex S&P 500 2x Strategy Fund Class C (RYCTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
276.21
+0.45 (0.16%)
At close: Apr 2, 2026
RYCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | 0.16% |
| Apr 1, 2026 | 275.76 | 275.76 | 275.76 | 275.76 | 275.76 | 1.44% |
| Mar 31, 2026 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | 5.81% |
| Mar 30, 2026 | 256.92 | 256.92 | 256.92 | 256.92 | 256.92 | -0.78% |
| Mar 27, 2026 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | -3.41% |
| Mar 26, 2026 | 268.09 | 268.09 | 268.09 | 268.09 | 268.09 | -3.48% |
| Mar 25, 2026 | 277.76 | 277.76 | 277.76 | 277.76 | 277.76 | 1.07% |
| Mar 24, 2026 | 274.81 | 274.81 | 274.81 | 274.81 | 274.81 | -0.75% |
| Mar 23, 2026 | 276.89 | 276.89 | 276.89 | 276.89 | 276.89 | 2.25% |
| Mar 20, 2026 | 270.81 | 270.81 | 270.81 | 270.81 | 270.81 | -3.03% |
| Mar 19, 2026 | 279.28 | 279.28 | 279.28 | 279.28 | 279.28 | -0.55% |
| Mar 18, 2026 | 280.83 | 280.83 | 280.83 | 280.83 | 280.83 | -2.77% |
| Mar 17, 2026 | 288.82 | 288.82 | 288.82 | 288.82 | 288.82 | 0.50% |
| Mar 16, 2026 | 287.39 | 287.39 | 287.39 | 287.39 | 287.39 | 2.02% |
| Mar 13, 2026 | 281.69 | 281.69 | 281.69 | 281.69 | 281.69 | -1.22% |
| Mar 12, 2026 | 285.18 | 285.18 | 285.18 | 285.18 | 285.18 | -3.06% |
| Mar 11, 2026 | 294.18 | 294.18 | 294.18 | 294.18 | 294.18 | -0.21% |
| Mar 10, 2026 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | -0.40% |
| Mar 9, 2026 | 295.97 | 295.97 | 295.97 | 295.97 | 295.97 | 1.62% |
| Mar 6, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | -2.69% |
| Mar 5, 2026 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | -1.15% |
| Mar 4, 2026 | 302.78 | 302.78 | 302.78 | 302.78 | 302.78 | 1.51% |
| Mar 3, 2026 | 298.29 | 298.29 | 298.29 | 298.29 | 298.29 | -1.87% |
| Mar 2, 2026 | 303.96 | 303.96 | 303.96 | 303.96 | 303.96 | 0.07% |
| Feb 27, 2026 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | -0.95% |
| Feb 26, 2026 | 306.65 | 306.65 | 306.65 | 306.65 | 306.65 | -1.10% |
| Feb 25, 2026 | 310.07 | 310.07 | 310.07 | 310.07 | 310.07 | 1.62% |
| Feb 24, 2026 | 305.13 | 305.13 | 305.13 | 305.13 | 305.13 | 1.52% |
| Feb 23, 2026 | 300.55 | 300.55 | 300.55 | 300.55 | 300.55 | -2.09% |
| Feb 20, 2026 | 306.96 | 306.96 | 306.96 | 306.96 | 306.96 | 1.35% |
| Feb 19, 2026 | 302.88 | 302.88 | 302.88 | 302.88 | 302.88 | -0.54% |
| Feb 18, 2026 | 304.53 | 304.53 | 304.53 | 304.53 | 304.53 | 1.06% |
| Feb 17, 2026 | 301.33 | 301.33 | 301.33 | 301.33 | 301.33 | 0.25% |
| Feb 13, 2026 | 300.57 | 300.57 | 300.57 | 300.57 | 300.57 | 0.04% |
| Feb 12, 2026 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | -3.12% |
| Feb 11, 2026 | 310.13 | 310.13 | 310.13 | 310.13 | 310.13 | -0.05% |
| Feb 10, 2026 | 310.29 | 310.29 | 310.29 | 310.29 | 310.29 | -0.62% |
| Feb 9, 2026 | 312.24 | 312.24 | 312.24 | 312.24 | 312.24 | 0.93% |
| Feb 6, 2026 | 309.37 | 309.37 | 309.37 | 309.37 | 309.37 | 3.88% |
| Feb 5, 2026 | 297.82 | 297.82 | 297.82 | 297.82 | 297.82 | -2.49% |
| Feb 4, 2026 | 305.44 | 305.44 | 305.44 | 305.44 | 305.44 | -1.01% |
| Feb 3, 2026 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | -1.73% |
| Feb 2, 2026 | 314.01 | 314.01 | 314.01 | 314.01 | 314.01 | 1.05% |
| Jan 30, 2026 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -0.80% |
| Jan 29, 2026 | 313.25 | 313.25 | 313.25 | 313.25 | 313.25 | -0.34% |
| Jan 28, 2026 | 314.31 | 314.31 | 314.31 | 314.31 | 314.31 | -0.04% |
| Jan 27, 2026 | 314.44 | 314.44 | 314.44 | 314.44 | 314.44 | 0.80% |
| Jan 26, 2026 | 311.94 | 311.94 | 311.94 | 311.94 | 311.94 | 0.99% |
| Jan 23, 2026 | 308.88 | 308.88 | 308.88 | 308.88 | 308.88 | 0.02% |
| Jan 22, 2026 | 308.82 | 308.82 | 308.82 | 308.82 | 308.82 | 1.06% |