Rydex Dow 2x Strategy Fund Class H (RYCVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
225.01
+1.24 (0.55%)
Oct 16, 2026, 1:08 PM EST
RYCVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 225.01 | 225.01 | 225.01 | 225.01 | 225.01 | 0.55% |
| Oct 15, 2026 | 223.77 | 223.77 | 223.77 | 223.77 | 223.77 | 2.14% |
| Oct 14, 2026 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | -0.21% |
| Oct 13, 2026 | 219.54 | 219.54 | 219.54 | 219.54 | 219.54 | -0.71% |
| Oct 12, 2026 | 221.11 | 221.11 | 221.11 | 221.11 | 221.11 | 0.74% |
| Oct 9, 2026 | 219.49 | 219.49 | 219.49 | 219.49 | 219.49 | 1.62% |
| Oct 8, 2026 | 215.99 | 215.99 | 215.99 | 215.99 | 215.99 | 0.19% |
| Oct 7, 2026 | 215.59 | 215.59 | 215.59 | 215.59 | 215.59 | -1.35% |
| Oct 6, 2026 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | 1.01% |
| Oct 5, 2026 | 216.36 | 216.36 | 216.36 | 216.36 | 216.36 | 0.34% |
| Oct 2, 2026 | 215.63 | 215.63 | 215.63 | 215.63 | 215.63 | 0.94% |
| Oct 1, 2026 | 213.63 | 213.63 | 213.63 | 213.63 | 213.63 | 0.05% |
| Sep 30, 2026 | 213.52 | 213.52 | 213.52 | 213.52 | 213.52 | -1.72% |
| Sep 29, 2026 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | -0.53% |
| Sep 28, 2026 | 218.42 | 218.42 | 218.42 | 218.42 | 218.42 | -1.35% |
| Sep 25, 2026 | 221.41 | 221.41 | 221.41 | 221.41 | 221.41 | 1.81% |
| Sep 24, 2026 | 217.48 | 217.48 | 217.48 | 217.48 | 217.48 | -0.65% |
| Sep 23, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | -1.38% |
| Sep 22, 2026 | 221.96 | 221.96 | 221.96 | 221.96 | 221.96 | -0.74% |
| Sep 21, 2026 | 223.61 | 223.61 | 223.61 | 223.61 | 223.61 | 1.41% |
| Sep 18, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -0.43% |
| Sep 17, 2026 | 221.46 | 221.46 | 221.46 | 221.46 | 221.46 | 1.22% |
| Sep 16, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -2.43% |
| Sep 15, 2026 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | -1.24% |
| Sep 14, 2026 | 227.07 | 227.07 | 227.07 | 227.07 | 227.07 | -0.55% |
| Sep 11, 2026 | 228.32 | 228.32 | 228.32 | 228.32 | 228.32 | 1.91% |
| Sep 10, 2026 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | -1.21% |
| Sep 9, 2026 | 226.79 | 226.79 | 226.79 | 226.79 | 226.79 | -1.55% |
| Sep 8, 2026 | 230.36 | 230.36 | 230.36 | 230.36 | 230.36 | -2.36% |
| Sep 4, 2026 | 235.92 | 235.92 | 235.92 | 235.92 | 235.92 | -1.09% |
| Sep 3, 2026 | 238.52 | 238.52 | 238.52 | 238.52 | 238.52 | 2.38% |
| Sep 2, 2026 | 232.97 | 232.97 | 232.97 | 232.97 | 232.97 | 1.10% |
| Sep 1, 2026 | 230.44 | 230.44 | 230.44 | 230.44 | 230.44 | -1.45% |
| Aug 31, 2026 | 233.83 | 233.83 | 233.83 | 233.83 | 233.83 | -1.40% |
| Aug 28, 2026 | 237.14 | 237.14 | 237.14 | 237.14 | 237.14 | -0.09% |
| Aug 27, 2026 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | 0.37% |
| Aug 26, 2026 | 236.49 | 236.49 | 236.49 | 236.49 | 236.49 | -0.44% |
| Aug 25, 2026 | 237.54 | 237.54 | 237.54 | 237.54 | 237.54 | 0.62% |
| Aug 24, 2026 | 236.08 | 236.08 | 236.08 | 236.08 | 236.08 | 0.53% |
| Aug 21, 2026 | 234.84 | 234.84 | 234.84 | 234.84 | 234.84 | 1.97% |
| Aug 20, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -2.62% |
| Aug 19, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 0.48% |
| Aug 18, 2026 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | -0.47% |
| Aug 17, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -1.03% |
| Aug 14, 2026 | 238.96 | 238.96 | 238.96 | 238.96 | 238.96 | -0.44% |
| Aug 13, 2026 | 240.02 | 240.02 | 240.02 | 240.02 | 240.02 | 0.24% |
| Aug 12, 2026 | 239.44 | 239.44 | 239.44 | 239.44 | 239.44 | -0.03% |
| Aug 11, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -0.68% |
| Aug 10, 2026 | 241.13 | 241.13 | 241.13 | 241.13 | 241.13 | -0.21% |
| Aug 7, 2026 | 241.64 | 241.64 | 241.64 | 241.64 | 241.64 | 0.51% |