Rydex Inverse Dow 2x Strategy Fund Class H (RYCWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.03
+0.73 (0.80%)
At close: Oct 16, 2026
RYCWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 0.80% |
| Oct 15, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -2.14% |
| Oct 14, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.23% |
| Oct 13, 2026 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | 0.71% |
| Oct 12, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.72% |
| Oct 9, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -1.61% |
| Oct 8, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | -0.17% |
| Oct 7, 2026 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | 1.35% |
| Oct 6, 2026 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | -1.00% |
| Oct 5, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -0.32% |
| Oct 2, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | -0.93% |
| Oct 1, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -0.04% |
| Sep 30, 2026 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 1.74% |
| Sep 29, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 0.55% |
| Sep 28, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 1.38% |
| Sep 25, 2026 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | -1.77% |
| Sep 24, 2026 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 0.66% |
| Sep 23, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 1.38% |
| Sep 22, 2026 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.74% |
| Sep 21, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -1.38% |
| Sep 18, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | 0.47% |
| Sep 17, 2026 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | -1.20% |
| Sep 16, 2026 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 2.44% |
| Sep 15, 2026 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 1.24% |
| Sep 14, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 1.21% |
| Sep 11, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -1.91% |
| Sep 10, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 1.23% |
| Sep 9, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 1.55% |
| Sep 8, 2026 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 2.36% |
| Sep 4, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 1.13% |
| Sep 3, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -2.37% |
| Sep 2, 2026 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | -1.10% |
| Sep 1, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 1.45% |
| Aug 31, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 1.40% |
| Aug 28, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.13% |
| 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% |