Rydex Utilities C (RYCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.66
+0.19 (0.42%)
Sep 12, 2025, 4:00 PM EDT
RYCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.27% |
| Sep 16, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -1.62% |
| Sep 15, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.26% |
| Sep 12, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.42% |
| Sep 11, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.71% |
| Sep 10, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.23% |
| Sep 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.72% |
| Sep 8, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.09% |
| Sep 5, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.11% |
| Sep 4, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.07% |
| Sep 3, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.18% |
| Sep 2, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.58% |
| Aug 29, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.31% |
| Aug 28, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.59% |
| Aug 27, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.26% |
| Aug 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.26% |
| Aug 25, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -1.13% |
| Aug 22, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.84% |
| Aug 21, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.68% |
| Aug 20, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.13% |
| Aug 19, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.97% |
| Aug 18, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.55% |
| Aug 15, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.48% |
| Aug 14, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.72% |
| Aug 13, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.35% |
| Aug 12, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.61% |
| Aug 11, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.35% |
| Aug 8, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.41% |
| Aug 7, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.74% |
| Aug 6, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.87% |
| Aug 5, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.86% |
| Aug 4, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 1.75% |
| Aug 1, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 0.07% |
| Jul 31, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.64% |
| Jul 30, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.60% |
| Jul 29, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.99% |
| Jul 28, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -1.09% |
| Jul 25, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.29% |
| Jul 24, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.07% |
| Jul 23, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.42% |
| Jul 22, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.21% |
| Jul 21, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.25% |
| Jul 18, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 1.71% |
| Jul 17, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.41% |
| Jul 16, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.18% |
| Jul 15, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -0.77% |
| Jul 14, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.50% |
| Jul 11, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.21% |
| Jul 10, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.62% |
| Jul 9, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 1.05% |