Rydex Utilities Fund Class C (RYCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.01
-0.23 (-0.50%)
At close: Dec 12, 2025
RYCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.50% |
| Dec 11, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.61% |
| Dec 10, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.13% |
| Dec 9, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.07% |
| Dec 8, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -1.05% |
| Dec 5, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.87% |
| Dec 4, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.04% |
| Dec 3, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.26% |
| Dec 2, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.89% |
| Dec 1, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -2.21% |
| Nov 28, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 0.68% |
| Nov 26, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.18% |
| Nov 25, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.25% |
| Nov 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.95% |
| Nov 21, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.38% |
| Nov 20, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.63% |
| Nov 19, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.84% |
| Nov 18, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.31% |
| Nov 17, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.59% |
| Nov 14, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.02% |
| Nov 13, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -1.18% |
| Nov 12, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.25% |
| Nov 11, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| Nov 10, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.02% |
| Nov 7, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 1.22% |
| Nov 6, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.36% |
| Nov 5, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.34% |
| Nov 4, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.36% |
| Nov 3, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.08% |
| Oct 31, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.62% |
| Oct 30, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.39% |
| Oct 29, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.23% |
| Oct 28, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -1.35% |
| Oct 27, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.14% |
| Oct 24, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1.14% |
| Oct 23, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.12% |
| Oct 22, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.35% |
| Oct 21, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -1.24% |
| Oct 20, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% |
| Oct 17, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.22% |
| Oct 16, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.93% |
| Oct 15, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.16% |
| Oct 14, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.78% |
| Oct 13, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.97% |
| Oct 10, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.35% |
| Oct 9, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.43% |
| Oct 8, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 0.62% |
| Oct 7, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.25% |
| Oct 6, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.07% |
| Oct 3, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.93% |