Rydex Dow 2x Strategy Fund Class C (RYCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
143.49
-1.11 (-0.77%)
Jul 9, 2025, 8:07 AM EDT
RYCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | - | - |
| Jul 8, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | -0.77% |
| Jul 7, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.89% |
| Jul 3, 2025 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | 1.51% |
| Jul 2, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -0.08% |
| Jul 1, 2025 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | 1.82% |
| Jun 30, 2025 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | 1.22% |
| Jun 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.90% |
| Jun 26, 2025 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | 1.87% |
| Jun 25, 2025 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | -0.50% |
| Jun 24, 2025 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | 2.38% |
| Jun 23, 2025 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | 1.77% |
| Jun 20, 2025 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | 0.08% |
| Jun 18, 2025 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | -0.22% |
| Jun 17, 2025 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | -1.44% |
| Jun 16, 2025 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | 1.58% |
| Jun 13, 2025 | 131.06 | 131.06 | 131.06 | 131.06 | 131.06 | -3.63% |
| Jun 12, 2025 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | 0.44% |
| Jun 11, 2025 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | -0.02% |
| Jun 10, 2025 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | 0.52% |
| Jun 9, 2025 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | -0.04% |
| Jun 6, 2025 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | 2.02% |
| Jun 5, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -0.47% |
| Jun 4, 2025 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | -0.47% |
| Jun 3, 2025 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | 1.01% |
| Jun 2, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 0.24% |
| May 30, 2025 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | 0.25% |
| May 29, 2025 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | 0.53% |
| May 28, 2025 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | -1.18% |
| May 27, 2025 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 3.60% |
| May 23, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | -1.28% |
| May 22, 2025 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | -0.02% |
| May 21, 2025 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | -3.86% |
| May 20, 2025 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | -0.55% |
| May 19, 2025 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | 0.67% |
| May 16, 2025 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | 1.61% |
| May 15, 2025 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | 1.31% |
| May 14, 2025 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | -0.44% |
| May 13, 2025 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | -1.27% |
| May 12, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 5.62% |
| May 9, 2025 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | -0.62% |
| May 8, 2025 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | 1.26% |
| May 7, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 1.37% |
| May 6, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | -1.94% |
| May 5, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -0.47% |
| May 2, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | 2.69% |
| May 1, 2025 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 0.44% |
| Apr 30, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | 0.63% |
| Apr 29, 2025 | 121.67 | 121.67 | 121.67 | 121.67 | 121.67 | 1.46% |
| Apr 28, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 0.55% |