Rydex Inverse Dow 2x Strategy Fund Class H (RYCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.96
+0.39 (0.46%)
Aug 26, 2026, 9:30 AM EST
RYCWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.36% |
| Aug 26, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 0.46% |
| Aug 25, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -0.62% |
| Aug 24, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.51% |
| Aug 21, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -1.92% |
| Aug 20, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 2.62% |
| Aug 19, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -0.47% |
| Aug 18, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.47% |
| Aug 17, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 1.03% |
| Aug 14, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 0.48% |
| Aug 13, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.26% |
| Aug 12, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.11% |
| Aug 11, 2026 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.68% |
| Aug 10, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | 0.24% |
| Aug 7, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.47% |
| Aug 6, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 1.73% |
| Aug 5, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.90% |
| Aug 4, 2026 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | -3.40% |
| Aug 3, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | -2.63% |
| Jul 31, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | -0.99% |
| Jul 30, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -2.36% |
| Jul 29, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | 4.41% |
| Jul 28, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -2.04% |
| Jul 27, 2026 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | -0.99% |
| Jul 24, 2026 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | -0.87% |
| Jul 23, 2026 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | 2.00% |
| Jul 22, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 0.04% |
| Jul 21, 2026 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | -1.44% |
| Jul 20, 2026 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 1.13% |
| Jul 17, 2026 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | 1.61% |
| Jul 16, 2026 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | 0.52% |
| Jul 15, 2026 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | -0.64% |
| Jul 14, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.03% |
| Jul 13, 2026 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.57% |
| Jul 10, 2026 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | -0.50% |
| Jul 9, 2026 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.50% |
| Jul 8, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 2.20% |
| Jul 7, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.53% |
| Jul 6, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | -0.62% |
| Jul 2, 2026 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -2.21% |
| Jul 1, 2026 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.08% |
| Jun 30, 2026 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | -0.52% |
| Jun 29, 2026 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | -1.17% |
| Jun 26, 2026 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | 0.26% |
| Jun 25, 2026 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | -0.26% |
| Jun 24, 2026 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | -0.71% |
| Jun 23, 2026 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 0.20% |
| Jun 22, 2026 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | -0.53% |
| Jun 18, 2026 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | -0.17% |
| Jun 17, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 1.98% |