Rydex Inverse Dow 2x Strategy Fund Class C (RYCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
75.54
+0.60 (0.80%)
At close: Oct 16, 2026
RYCZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 0.80% |
| Oct 15, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -2.14% |
| Oct 14, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.22% |
| Oct 13, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.71% |
| Oct 12, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.73% |
| Oct 9, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -1.60% |
| Oct 8, 2026 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | -0.18% |
| Oct 7, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 1.35% |
| Oct 6, 2026 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -1.01% |
| Oct 5, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -0.32% |
| Oct 2, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.94% |
| Oct 1, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.04% |
| Sep 30, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | 1.75% |
| Sep 29, 2026 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.55% |
| Sep 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.36% |
| Sep 25, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | -1.76% |
| Sep 24, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 0.65% |
| Sep 23, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | 1.39% |
| Sep 22, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | 0.73% |
| Sep 21, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | -1.38% |
| Sep 18, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.46% |
| Sep 17, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -1.21% |
| Sep 16, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 2.43% |
| Sep 15, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.24% |
| Sep 14, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 1.23% |
| Sep 11, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | -1.92% |
| Sep 10, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.22% |
| Sep 9, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.55% |
| Sep 8, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 2.36% |
| Sep 4, 2026 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 1.13% |
| Sep 3, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -2.39% |
| Sep 2, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | -1.09% |
| Sep 1, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 1.44% |
| Aug 31, 2026 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 1.39% |
| Aug 28, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.13% |
| Aug 27, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.37% |
| Aug 26, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.46% |
| Aug 25, 2026 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.61% |
| Aug 24, 2026 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | -0.52% |
| Aug 21, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -1.92% |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.60% |
| Aug 19, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | -0.46% |
| Aug 18, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0.47% |
| Aug 17, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 1.03% |
| Aug 14, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.46% |
| Aug 13, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -0.26% |
| Aug 12, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.10% |
| Aug 11, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.68% |
| Aug 10, 2026 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.25% |
| Aug 7, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.49% |