Rydex Dow 2x Strategy Fund Class C (RYCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
132.10
-0.62 (-0.47%)
Jun 6, 2025, 8:07 AM EDT
RYCYX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Apr 25, 2025 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | 0.03% |
Apr 24, 2025 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | 2.46% |
Apr 23, 2025 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | 2.10% |
Apr 22, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 5.33% |
Apr 21, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | -4.94% |
Apr 17, 2025 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | -2.73% |
Apr 16, 2025 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | -3.50% |
Apr 15, 2025 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | -0.80% |
Apr 14, 2025 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | 1.57% |
Apr 11, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 3.07% |
Apr 10, 2025 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | -4.99% |
Apr 9, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 15.68% |
Apr 8, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | -1.72% |
Apr 7, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -1.84% |
Apr 4, 2025 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | -11.05% |
Apr 3, 2025 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | -7.98% |
Apr 2, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | 1.11% |
Apr 1, 2025 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | -0.10% |
Mar 31, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 1.98% |
Mar 28, 2025 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | -3.46% |
Mar 27, 2025 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | -0.73% |
Mar 26, 2025 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | -0.66% |
Mar 25, 2025 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | 0.01% |