Rydex Dow Jones Industrial Average Fund Class A (RYDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.52
-0.42 (-0.34%)
At close: Oct 16, 2026
RYDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | -0.34% |
| Oct 15, 2026 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | 1.08% |
| Oct 14, 2026 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | -0.11% |
| Oct 13, 2026 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | -0.35% |
| Oct 12, 2026 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | 0.38% |
| Oct 9, 2026 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | 0.82% |
| Oct 8, 2026 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | 0.10% |
| Oct 7, 2026 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | -0.67% |
| Oct 6, 2026 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | 0.51% |
| Oct 5, 2026 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | 0.17% |
| Oct 2, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.48% |
| Oct 1, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | 0.03% |
| Sep 30, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -0.87% |
| Sep 29, 2026 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | -0.26% |
| Sep 28, 2026 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | -0.68% |
| Sep 25, 2026 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | 0.92% |
| Sep 24, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | -0.31% |
| Sep 23, 2026 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | -0.70% |
| Sep 22, 2026 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | -0.36% |
| Sep 21, 2026 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | 0.70% |
| Sep 18, 2026 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | -0.20% |
| Sep 17, 2026 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 0.62% |
| Sep 16, 2026 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | -1.21% |
| Sep 15, 2026 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | -0.61% |
| Sep 14, 2026 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | -0.27% |
| Sep 11, 2026 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0.97% |
| Sep 10, 2026 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | -0.60% |
| Sep 9, 2026 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | -0.77% |
| Sep 8, 2026 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | -1.18% |
| Sep 4, 2026 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | -0.53% |
| Sep 3, 2026 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | 1.21% |
| Sep 2, 2026 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | 0.55% |
| Sep 1, 2026 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | -0.71% |
| Aug 31, 2026 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | -0.71% |
| Aug 28, 2026 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | -0.03% |
| Aug 27, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0.19% |
| Aug 26, 2026 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | -0.21% |
| Aug 25, 2026 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | 0.31% |
| Aug 24, 2026 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 0.27% |
| Aug 21, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 1.01% |
| Aug 20, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -1.31% |
| Aug 19, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 0.24% |
| Aug 18, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -0.22% |
| Aug 17, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | -0.51% |
| Aug 14, 2026 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | -0.21% |
| Aug 13, 2026 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 0.13% |
| Aug 12, 2026 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | -0.04% |
| Aug 11, 2026 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | -0.35% |
| Aug 10, 2026 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | -0.09% |
| Aug 7, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 0.27% |