Rydex Inverse Dow 2x Strategy Fund Class C (RYCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
111.46
+2.78 (2.56%)
Aug 1, 2025, 4:00 PM EDT
RYCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | 2.56% |
| Jul 31, 2025 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | 1.52% |
| Jul 30, 2025 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0.80% |
| Jul 29, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.94% |
| Jul 28, 2025 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | 0.31% |
| Jul 25, 2025 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | -0.84% |
| Jul 24, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | 1.44% |
| Jul 23, 2025 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | -2.26% |
| Jul 22, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | -0.77% |
| Jul 21, 2025 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | 0.07% |
| Jul 18, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 0.71% |
| Jul 17, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | -1.02% |
| Jul 16, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | -1.01% |
| Jul 15, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | 2.00% |
| Jul 14, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -0.37% |
| Jul 11, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 1.35% |
| Jul 10, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -0.85% |
| Jul 9, 2025 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | -0.95% |
| Jul 8, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 0.78% |
| Jul 7, 2025 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | 1.90% |
| Jul 3, 2025 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | -1.48% |
| Jul 2, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.08% |
| Jul 1, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | -1.81% |
| Jun 30, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | -1.21% |
| Jun 27, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | -1.89% |
| Jun 26, 2025 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | -1.85% |
| Jun 25, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 0.52% |
| Jun 24, 2025 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | -2.36% |
| Jun 23, 2025 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | -1.75% |
| Jun 20, 2025 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | -0.04% |
| Jun 18, 2025 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | 0.25% |
| Jun 17, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 1.45% |
| Jun 16, 2025 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | -1.58% |
| Jun 13, 2025 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | 3.66% |
| Jun 12, 2025 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | -0.45% |
| Jun 11, 2025 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | 0.04% |
| Jun 10, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | -0.50% |
| Jun 9, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 0.03% |
| Jun 6, 2025 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | -1.99% |
| Jun 5, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 0.47% |
| Jun 4, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.47% |
| Jun 3, 2025 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | -1.00% |
| Jun 2, 2025 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | -0.21% |
| May 30, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | -0.24% |
| May 29, 2025 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | -0.52% |
| May 28, 2025 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | 1.18% |
| May 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -3.55% |
| May 23, 2025 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | 1.32% |
| May 22, 2025 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | 0.04% |
| May 21, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | 3.85% |