Rydex Dow 2x Strategy Fund Class H (RYCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
157.85
-0.71 (-0.45%)
May 14, 2025, 8:02 PM EDT
RYCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -0.45% |
| May 13, 2025 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | -1.27% |
| May 12, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 5.62% |
| May 9, 2025 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -0.61% |
| May 8, 2025 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | 1.26% |
| May 7, 2025 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | 1.38% |
| May 6, 2025 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | -1.93% |
| May 5, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.47% |
| May 2, 2025 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 2.70% |
| May 1, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | 0.44% |
| Apr 30, 2025 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | 0.64% |
| Apr 29, 2025 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | 1.46% |
| Apr 28, 2025 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | 0.55% |
| Apr 25, 2025 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | 0.03% |
| Apr 24, 2025 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | 2.46% |
| Apr 23, 2025 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | 2.10% |
| Apr 22, 2025 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | 5.34% |
| Apr 21, 2025 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | -4.94% |
| Apr 17, 2025 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | -2.72% |
| Apr 16, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | -3.49% |
| Apr 15, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | -0.80% |
| Apr 14, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | 1.57% |
| Apr 11, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 3.08% |
| Apr 10, 2025 | 141.11 | 141.11 | 141.11 | 141.11 | 141.11 | -4.99% |
| Apr 9, 2025 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | 15.69% |
| Apr 8, 2025 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | -1.72% |
| Apr 7, 2025 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | -1.84% |
| Apr 4, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | -11.04% |
| Apr 3, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | -7.98% |
| Apr 2, 2025 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 1.11% |
| Apr 1, 2025 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | -0.09% |
| Mar 31, 2025 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | 1.98% |
| Mar 28, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -3.46% |
| Mar 27, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -0.72% |
| Mar 26, 2025 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | -0.66% |
| Mar 25, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 0.02% |
| Mar 24, 2025 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | 2.84% |
| Mar 21, 2025 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | 0.10% |
| Mar 20, 2025 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | -0.09% |
| Mar 19, 2025 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | 1.83% |
| Mar 18, 2025 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | -1.27% |
| Mar 17, 2025 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | 1.71% |
| Mar 14, 2025 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | 3.25% |
| Mar 13, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -2.55% |
| Mar 12, 2025 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | -0.42% |
| Mar 11, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -2.32% |
| Mar 10, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | -4.08% |
| Mar 7, 2025 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 1.00% |
| Mar 6, 2025 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | -2.02% |
| Mar 5, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 2.24% |