Rydex Utilities Fund Class C (RYCUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.08
-0.35 (-0.74%)
At close: May 8, 2026
RYCUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.74% |
| May 7, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -1.25% |
| May 6, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.87% |
| May 5, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.06% |
| May 4, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.35% |
| May 1, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.67% |
| Apr 30, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 2.21% |
| Apr 29, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -1.38% |
| Apr 28, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.14% |
| Apr 27, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.23% |
| Apr 24, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.10% |
| Apr 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.55% |
| Apr 22, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.06% |
| Apr 21, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -1.91% |
| Apr 20, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.92% |
| Apr 17, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.41% |
| Apr 16, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.60% |
| Apr 15, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.67% |
| Apr 14, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.49% |
| Apr 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -1.20% |
| Apr 10, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.38% |
| Apr 9, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.73% |
| Apr 8, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.11% |
| Apr 7, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.31% |
| Apr 6, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.41% |
| Apr 2, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.68% |
| Apr 1, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.56% |
| Mar 31, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.21% |
| Mar 30, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.48% |
| Mar 27, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.40% |
| Mar 26, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.17% |
| Mar 25, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.34% |
| Mar 24, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.66% |
| Mar 23, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1.03% |
| Mar 20, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -3.92% |
| Mar 19, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.53% |
| Mar 18, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.84% |
| Mar 17, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.22% |
| Mar 16, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.49% |
| Mar 13, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.93% |
| Mar 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.69% |
| Mar 11, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.66% |
| Mar 10, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.66% |
| Mar 9, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.18% |
| Mar 6, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.25% |
| Mar 5, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.95% |
| Mar 4, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.47% |
| Mar 3, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.71% |
| Mar 2, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.66% |
| Feb 27, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.75% |