Rydex Dow 2x Strategy Fund Class C (RYCYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
187.60
+0.96 (0.51%)
Jul 10, 2026, 8:07 AM EST
RYCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | - | - |
| Jul 9, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 0.51% |
| Jul 8, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | -2.20% |
| Jul 7, 2026 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | -0.53% |
| Jul 6, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | 0.62% |
| Jul 2, 2026 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 2.20% |
| Jul 1, 2026 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | -0.07% |
| Jun 30, 2026 | 186.67 | 186.67 | 186.67 | 186.67 | 186.67 | 0.39% |
| Jun 29, 2026 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | 1.33% |
| Jun 26, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.27% |
| Jun 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.28% |
| Jun 24, 2026 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | 0.70% |
| Jun 23, 2026 | 182.21 | 182.21 | 182.21 | 182.21 | 182.21 | -0.20% |
| Jun 22, 2026 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | 0.54% |
| Jun 18, 2026 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | 0.20% |
| Jun 17, 2026 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | -1.97% |
| Jun 16, 2026 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | 1.25% |
| Jun 15, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1.93% |
| Jun 12, 2026 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | 1.34% |
| Jun 11, 2026 | 176.77 | 176.77 | 176.77 | 176.77 | 176.77 | 3.70% |
| Jun 10, 2026 | 170.47 | 170.47 | 170.47 | 170.47 | 170.47 | -3.71% |
| Jun 9, 2026 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | 0.30% |
| Jun 8, 2026 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | -0.33% |
| Jun 5, 2026 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | -2.77% |
| Jun 4, 2026 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 3.49% |
| Jun 3, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.43% |
| Jun 2, 2026 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | 0.94% |
| Jun 1, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | 0.27% |
| May 29, 2026 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | 1.37% |
| May 28, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | 0.09% |
| May 27, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 0.69% |
| May 26, 2026 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -0.44% |
| May 22, 2026 | 175.22 | 175.22 | 175.22 | 175.22 | 175.22 | 1.13% |
| May 21, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | 1.11% |
| May 20, 2026 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 2.60% |
| May 19, 2026 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | -1.28% |
| May 18, 2026 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | 0.63% |
| May 15, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | -2.12% |
| May 14, 2026 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | 1.47% |
| May 13, 2026 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | -0.29% |
| May 12, 2026 | 169.77 | 169.77 | 169.77 | 169.77 | 169.77 | 0.30% |
| May 11, 2026 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | 0.38% |
| May 8, 2026 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | 0.04% |
| May 7, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | -1.29% |
| May 6, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 2.47% |
| May 5, 2026 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | 1.43% |
| May 4, 2026 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | -2.27% |
| May 1, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -0.70% |
| Apr 30, 2026 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 3.23% |
| Apr 29, 2026 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | -1.15% |