Rydex Inverse Dow 2x Strategy Fund Class C (RYCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
92.83
+0.24 (0.26%)
At close: Apr 2, 2026
RYCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0.26% |
| Apr 1, 2026 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | -0.95% |
| Mar 31, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -4.95% |
| Mar 30, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.21% |
| Mar 27, 2026 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | 3.53% |
| Mar 26, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.82% |
| Mar 25, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.33% |
| Mar 24, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.37% |
| Mar 23, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -2.74% |
| Mar 20, 2026 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | 1.96% |
| Mar 19, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.91% |
| Mar 18, 2026 | 94.34 | 94.34 | 94.34 | 94.34 | 94.34 | 3.31% |
| Mar 17, 2026 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -0.19% |
| Mar 16, 2026 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | -1.67% |
| Mar 13, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.54% |
| Mar 12, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 2.88% |
| Mar 11, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 1.26% |
| Mar 10, 2026 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.12% |
| Mar 9, 2026 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -1.04% |
| Mar 6, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 1.96% |
| Mar 5, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 3.36% |
| Mar 4, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -0.94% |
| Mar 3, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.13% |
| Mar 2, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.25% |
| Feb 27, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 2.16% |
| Feb 26, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | -0.08% |
| Feb 25, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | -1.21% |
| Feb 24, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -1.43% |
| Feb 23, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 3.42% |
| Feb 20, 2026 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | -0.87% |
| Feb 19, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | 1.08% |
| Feb 18, 2026 | 82.24 | 82.24 | 82.24 | 82.24 | 82.24 | -0.50% |
| Feb 17, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.16% |
| Feb 13, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -0.18% |
| Feb 12, 2026 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | 2.69% |
| Feb 11, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.29% |
| Feb 10, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | -0.25% |
| Feb 9, 2026 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -0.05% |
| Feb 6, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -4.86% |
| Feb 5, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 2.41% |
| Feb 4, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -1.01% |
| Feb 3, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.75 | 0.73% |
| Feb 2, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -2.08% |
| Jan 30, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 0.71% |
| Jan 29, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -0.13% |
| Jan 28, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.02% |
| Jan 27, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | 1.65% |
| Jan 26, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -1.24% |
| Jan 23, 2026 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | 1.20% |
| Jan 22, 2026 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -1.21% |