Rydex Dow Jones Industrial Average Fund Class A (RYDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
109.59
-0.15 (-0.14%)
At close: Apr 2, 2026
RYDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | -0.14% |
| Apr 1, 2026 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | 0.48% |
| Mar 31, 2026 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 2.49% |
| Mar 30, 2026 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | -0.06% |
| Mar 27, 2026 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | -1.63% |
| Mar 26, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.96% |
| Mar 25, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | 0.65% |
| Mar 24, 2026 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | -0.18% |
| Mar 23, 2026 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 1.38% |
| Mar 20, 2026 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | -0.98% |
| Mar 19, 2026 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | -0.45% |
| Mar 18, 2026 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | -1.63% |
| Mar 17, 2026 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 0.10% |
| Mar 16, 2026 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | 0.84% |
| Mar 13, 2026 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | -0.26% |
| Mar 12, 2026 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | -1.54% |
| Mar 11, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -0.61% |
| Mar 10, 2026 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | -0.06% |
| Mar 9, 2026 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | 0.53% |
| Mar 6, 2026 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | -0.96% |
| Mar 5, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.62% |
| Mar 4, 2026 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | 0.49% |
| Mar 3, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -0.82% |
| Mar 2, 2026 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | -0.08% |
| Feb 27, 2026 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | -1.06% |
| Feb 26, 2026 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0.03% |
| Feb 25, 2026 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | 0.62% |
| Feb 24, 2026 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | 0.76% |
| Feb 23, 2026 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | -1.65% |
| Feb 20, 2026 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.45% |
| Feb 19, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.53% |
| Feb 18, 2026 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 0.26% |
| Feb 17, 2026 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | 0.09% |
| Feb 13, 2026 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | 0.12% |
| Feb 12, 2026 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | -1.34% |
| Feb 11, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -0.14% |
| Feb 10, 2026 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | 0.13% |
| Feb 9, 2026 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | 0.04% |
| Feb 6, 2026 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | 2.46% |
| Feb 5, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -1.20% |
| Feb 4, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.53% |
| Feb 3, 2026 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | -0.35% |
| Feb 2, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.06% |
| Jan 30, 2026 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | -0.38% |
| Jan 29, 2026 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 0.11% |
| Jan 28, 2026 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | 0.02% |
| Jan 27, 2026 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | -0.83% |
| Jan 26, 2026 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | 0.63% |
| Jan 23, 2026 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | -0.58% |
| Jan 22, 2026 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | 0.62% |