Rydex Dow 2x Strategy Fund Class H (RYCVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
173.71
-1.35 (-0.77%)
Jul 9, 2025, 8:07 AM EDT
RYCVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 175.06 | 175.06 | 175.06 | 175.06 | - | - |
| Jul 7, 2025 | 175.06 | 175.06 | 175.06 | 175.06 | 175.06 | -1.89% |
| Jul 3, 2025 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | 1.52% |
| Jul 2, 2025 | 175.76 | 175.76 | 175.76 | 175.76 | 175.76 | -0.09% |
| Jul 1, 2025 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | 1.82% |
| Jun 30, 2025 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | 1.22% |
| Jun 27, 2025 | 170.67 | 170.67 | 170.67 | 170.67 | 170.67 | 1.90% |
| Jun 26, 2025 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | 1.87% |
| Jun 25, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.50% |
| Jun 24, 2025 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | 2.38% |
| Jun 23, 2025 | 161.39 | 161.39 | 161.39 | 161.39 | 161.39 | 1.78% |
| Jun 20, 2025 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | 0.08% |
| Jun 18, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -0.21% |
| Jun 17, 2025 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | -1.43% |
| Jun 16, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 1.58% |
| Jun 13, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -3.62% |
| Jun 12, 2025 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 0.45% |
| Jun 11, 2025 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | -0.02% |
| Jun 10, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | 0.52% |
| Jun 9, 2025 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | -0.03% |
| Jun 6, 2025 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | 2.02% |
| Jun 5, 2025 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | -0.47% |
| Jun 4, 2025 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | -0.46% |
| Jun 3, 2025 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | 1.01% |
| Jun 2, 2025 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | 0.24% |
| May 30, 2025 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | 0.26% |
| May 29, 2025 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | 0.52% |
| May 28, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.18% |
| May 27, 2025 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 3.60% |
| May 23, 2025 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | -1.27% |
| May 22, 2025 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | -0.02% |
| May 21, 2025 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | -3.85% |
| May 20, 2025 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | -0.55% |
| May 19, 2025 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | 0.68% |
| May 16, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 1.61% |
| May 15, 2025 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | 1.32% |
| 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% |