Rydex Inverse Dow 2x Strategy Fund Class H (RYCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
127.97
+1.02 (0.80%)
Jul 30, 2025, 4:00 PM EDT
RYCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 24, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | 1.44% |
| Jul 23, 2025 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | -2.26% |
| Jul 22, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.77% |
| Jul 21, 2025 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | 0.06% |
| Jul 18, 2025 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | 0.72% |
| Jul 17, 2025 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | -1.02% |
| Jul 16, 2025 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | -1.01% |
| Jul 15, 2025 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | 1.99% |
| Jul 14, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | -0.37% |
| Jul 11, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | 1.36% |
| Jul 10, 2025 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | -0.85% |
| Jul 9, 2025 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | -0.96% |
| Jul 8, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 0.78% |
| Jul 7, 2025 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 1.91% |
| Jul 3, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -1.48% |
| Jul 2, 2025 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | 0.09% |
| Jul 1, 2025 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | -1.80% |
| Jun 30, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | -1.21% |
| Jun 27, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -1.88% |
| Jun 26, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | -1.85% |
| Jun 25, 2025 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 0.52% |
| Jun 24, 2025 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | -2.36% |
| Jun 23, 2025 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | -1.75% |
| Jun 20, 2025 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | -0.04% |
| Jun 18, 2025 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | 0.26% |
| Jun 17, 2025 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | 1.44% |
| Jun 16, 2025 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | -1.58% |
| Jun 13, 2025 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | 3.66% |
| Jun 12, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | -0.44% |
| Jun 11, 2025 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 0.04% |
| Jun 10, 2025 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | -0.50% |
| Jun 9, 2025 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | 0.04% |
| Jun 6, 2025 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | -1.99% |
| Jun 5, 2025 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | 0.47% |
| Jun 4, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 0.47% |
| Jun 3, 2025 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | -0.99% |
| Jun 2, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.22% |
| May 30, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -0.22% |
| May 29, 2025 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | -0.52% |
| May 28, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 1.19% |
| May 27, 2025 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | -3.56% |
| May 23, 2025 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | 1.34% |
| May 22, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 0.03% |
| May 21, 2025 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | 3.86% |
| May 20, 2025 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | 0.57% |