Rydex Inverse Dow 2x Strategy Fund Class C (RYCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.63
+0.32 (0.46%)
At close: Aug 26, 2026
RYCZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 1.73% |
| Aug 5, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.90% |
| Aug 4, 2026 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | -3.39% |
| Aug 3, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -2.64% |
| Jul 31, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -1.00% |
| Jul 30, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -2.34% |
| Jul 29, 2026 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | 4.40% |
| Jul 28, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | -2.04% |
| Jul 27, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.00% |
| Jul 24, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.87% |
| Jul 23, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 2.00% |
| Jul 22, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 0.04% |
| Jul 21, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -1.44% |
| Jul 20, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 1.13% |
| Jul 17, 2026 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | 1.60% |
| Jul 16, 2026 | 73.02 | 73.02 | 73.02 | 73.02 | 73.02 | 0.52% |
| Jul 15, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | -0.64% |
| Jul 14, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -0.04% |
| Jul 13, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.56% |
| Jul 10, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | -0.49% |
| Jul 9, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.50% |
| Jul 8, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 2.18% |
| Jul 7, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 0.53% |
| Jul 6, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.63% |
| Jul 2, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | -2.23% |
| Jul 1, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.08% |
| Jun 30, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -0.51% |
| Jun 29, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -1.18% |
| Jun 26, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.25% |
| Jun 25, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | -0.27% |
| Jun 24, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -0.70% |
| Jun 23, 2026 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.20% |
| Jun 22, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.54% |
| Jun 18, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.18% |
| Jun 17, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 1.98% |