Rydex Inverse Dow 2x Strategy H (RYCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
116.85
-1.10 (-0.93%)
Oct 3, 2025, 4:00 PM EDT
RYCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | -0.93% |
| Oct 2, 2025 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | -0.32% |
| Oct 1, 2025 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | -0.16% |
| Sep 30, 2025 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | -0.32% |
| Sep 29, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.29% |
| Sep 26, 2025 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | -1.20% |
| Sep 25, 2025 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | 0.78% |
| Sep 24, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0.78% |
| Sep 23, 2025 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | 0.41% |
| Sep 22, 2025 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | -0.25% |
| Sep 19, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | -0.66% |
| Sep 18, 2025 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | -0.53% |
| Sep 17, 2025 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | -1.11% |
| Sep 16, 2025 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | 0.58% |
| Sep 15, 2025 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | -0.28% |
| Sep 12, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 1.29% |
| Sep 11, 2025 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | -2.69% |
| Sep 10, 2025 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | 0.96% |
| Sep 9, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.83% |
| Sep 8, 2025 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | -0.48% |
| Sep 5, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 1.07% |
| Sep 4, 2025 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | -1.57% |
| Sep 3, 2025 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | 0.14% |
| Sep 2, 2025 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | 1.07% |
| Aug 29, 2025 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | 0.43% |
| Aug 28, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | -0.28% |
| Aug 27, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.61% |
| Aug 26, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.61% |
| Aug 25, 2025 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 1.58% |
| Aug 22, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | -3.77% |
| Aug 21, 2025 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | 0.68% |
| Aug 20, 2025 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | -0.04% |
| Aug 19, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | -0.01% |
| Aug 18, 2025 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | 0.18% |
| Aug 15, 2025 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | -0.12% |
| Aug 14, 2025 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | 0.09% |
| Aug 13, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -2.05% |
| Aug 12, 2025 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | -2.18% |
| Aug 11, 2025 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | 0.92% |
| Aug 8, 2025 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | -0.89% |
| Aug 7, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | 1.05% |
| Aug 6, 2025 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | -0.34% |
| Aug 5, 2025 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 0.31% |
| Aug 4, 2025 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | -2.65% |
| Aug 1, 2025 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | 2.57% |
| Jul 31, 2025 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | 1.52% |
| Jul 30, 2025 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | 0.80% |
| Jul 29, 2025 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.95% |
| Jul 28, 2025 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | 0.32% |
| Jul 25, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | -0.84% |