Rydex Inverse Dow 2x Strategy H (RYCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
113.24
-1.59 (-1.38%)
Oct 27, 2025, 4:00 PM EDT
RYCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 0.52% |
| Oct 29, 2025 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | 0.34% |
| Oct 28, 2025 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | -0.66% |
| Oct 27, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | -1.38% |
| Oct 24, 2025 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | -1.98% |
| Oct 23, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.59% |
| Oct 22, 2025 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 1.46% |
| Oct 21, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -0.92% |
| Oct 20, 2025 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | -2.25% |
| Oct 17, 2025 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | -0.93% |
| Oct 16, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 1.33% |
| Oct 15, 2025 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | 0.11% |
| Oct 14, 2025 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | -0.86% |
| Oct 13, 2025 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | -2.56% |
| Oct 10, 2025 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | 3.86% |
| Oct 9, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | 1.07% |
| Oct 8, 2025 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | 0.03% |
| Oct 7, 2025 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | 0.42% |
| Oct 6, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 0.26% |
| 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% |