Rydex Dow 2x Strategy Fund Class C (RYCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
149.27
-0.48 (-0.32%)
Apr 2, 2026, 4:00 PM EST
RYCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 149.27 | 149.27 | 149.27 | 149.27 | - | -0.32% |
| Apr 1, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.98% |
| Mar 31, 2026 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | 4.95% |
| Mar 30, 2026 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 0.21% |
| Mar 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.50% |
| Mar 26, 2026 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | -2.10% |
| Mar 25, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | 1.32% |
| Mar 24, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.38% |
| Mar 23, 2026 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | 2.70% |
| Mar 20, 2026 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | -1.93% |
| Mar 19, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.88% |
| Mar 18, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -3.34% |
| Mar 17, 2026 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | 0.20% |
| Mar 16, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 1.66% |
| Mar 13, 2026 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | -0.52% |
| Mar 12, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -3.11% |
| Mar 11, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | -1.23% |
| Mar 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.12% |
| Mar 9, 2026 | 158.19 | 158.19 | 158.19 | 158.19 | 158.19 | 1.09% |
| Mar 6, 2026 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | -1.98% |
| Mar 5, 2026 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | -3.25% |
| Mar 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.95% |
| Mar 3, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -1.55% |
| Mar 2, 2026 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | -0.16% |
| Feb 27, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -2.21% |
| Feb 26, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 0.04% |
| Feb 25, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 1.23% |
| Feb 24, 2026 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 1.54% |
| Feb 23, 2026 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | -3.33% |
| Feb 20, 2026 | 171.06 | 171.06 | 171.06 | 171.06 | 171.06 | 0.88% |
| Feb 19, 2026 | 169.57 | 169.57 | 169.57 | 169.57 | 169.57 | -1.07% |
| Feb 18, 2026 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | 0.47% |
| Feb 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.19% |
| Feb 13, 2026 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | 0.19% |
| Feb 12, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | -2.69% |
| Feb 11, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | -0.29% |
| Feb 10, 2026 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | 0.26% |
| Feb 9, 2026 | 174.69 | 174.69 | 174.69 | 174.69 | 174.69 | 0.07% |
| Feb 6, 2026 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | 4.90% |
| Feb 5, 2026 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | -2.42% |
| Feb 4, 2026 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | 1.02% |
| Feb 3, 2026 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | -0.71% |
| Feb 2, 2026 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | 2.06% |
| Jan 30, 2026 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | -0.69% |
| Jan 29, 2026 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | 0.11% |
| Jan 28, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 0.02% |
| Jan 27, 2026 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | -1.64% |
| Jan 26, 2026 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | 1.24% |
| Jan 23, 2026 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | -1.19% |
| Jan 22, 2026 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | 1.22% |