Rydex Inverse Dow 2x Strategy Fund Class C (RYCZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
73.09
-0.37 (-0.50%)
At close: Jul 9, 2026
RYCZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | -1.22% |
| Jun 15, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -1.98% |
| Jun 12, 2026 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.31% |
| Jun 11, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -3.70% |
| Jun 10, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 3.75% |
| Jun 9, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.32% |
| Jun 8, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.32% |
| Jun 5, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2.79% |
| Jun 4, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -3.44% |
| Jun 3, 2026 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | 2.39% |
| Jun 2, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.96% |
| Jun 1, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.25% |
| May 29, 2026 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | -1.34% |
| May 28, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.08% |
| May 27, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.64% |
| May 26, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.39% |
| May 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.07% |
| May 21, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.13% |
| May 20, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -2.59% |
| May 19, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.29% |
| May 18, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -0.62% |
| May 15, 2026 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 2.13% |
| May 14, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -1.48% |
| May 13, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.28% |
| May 12, 2026 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.17% |
| May 11, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | -0.38% |
| May 8, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | -0.04% |
| May 7, 2026 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 1.29% |
| May 6, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -2.50% |
| May 5, 2026 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -1.40% |
| May 4, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 2.27% |
| May 1, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.73% |
| Apr 30, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | -3.25% |
| Apr 29, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 1.15% |
| Apr 28, 2026 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 0.17% |