Rydex Utilities Fund Class C (RYCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.94
+0.26 (0.57%)
Feb 6, 2026, 9:30 AM EST
RYCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 9, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.28% |
| Feb 6, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.57% |
| Feb 5, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.02% |
| Feb 4, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.50% |
| Feb 3, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.57% |
| Feb 2, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -1.37% |
| Jan 30, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.20% |
| Jan 29, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.13% |
| Jan 28, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.17% |
| Jan 27, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.21% |
| Jan 26, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.66% |
| Jan 23, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.55% |
| Jan 22, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.63% |
| Jan 21, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.51% |
| Jan 20, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.06% |
| Jan 16, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.24% |
| Jan 15, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.03% |
| Jan 14, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.77% |
| Jan 13, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.55% |
| Jan 12, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.18% |
| Jan 9, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 1.01% |
| Jan 8, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.27% |
| Jan 7, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -1.94% |
| Jan 6, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.64% |
| Jan 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.92% |
| Jan 2, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 1.29% |
| Dec 31, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.62% |
| Dec 30, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.11% |
| Dec 29, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.18% |
| Dec 26, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.22% |
| Dec 24, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.45% |
| Dec 23, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.22% |
| Dec 22, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.61% |
| Dec 19, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -1.13% |
| Dec 18, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.76% |
| Dec 17, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.53% |
| Dec 16, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -3.08% |
| Dec 15, 2025 | 45.14 | 45.14 | 45.14 | 46.36 | 45.14 | 0.76% |
| Dec 12, 2025 | 44.80 | 44.80 | 44.80 | 46.01 | 44.80 | -0.50% |
| Dec 11, 2025 | 45.02 | 45.02 | 45.02 | 46.24 | 45.02 | 0.61% |
| Dec 10, 2025 | 44.75 | 44.75 | 44.75 | 45.96 | 44.75 | -0.13% |
| Dec 9, 2025 | 44.81 | 44.81 | 44.81 | 46.02 | 44.81 | 0.07% |
| Dec 8, 2025 | 44.78 | 44.78 | 44.78 | 45.99 | 44.78 | -1.05% |
| Dec 5, 2025 | 45.26 | 45.26 | 45.26 | 46.48 | 45.26 | -0.87% |
| Dec 4, 2025 | 45.66 | 45.66 | 45.66 | 46.89 | 45.66 | -0.04% |
| Dec 3, 2025 | 45.68 | 45.68 | 45.68 | 46.91 | 45.68 | -0.26% |
| Dec 2, 2025 | 45.79 | 45.79 | 45.79 | 47.03 | 45.79 | -0.89% |
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 47.45 | 46.20 | -2.21% |
| Nov 28, 2025 | 47.24 | 47.24 | 47.24 | 48.52 | 47.24 | 0.68% |
| Nov 26, 2025 | 46.92 | 46.92 | 46.92 | 48.19 | 46.92 | 1.18% |