Rydex Mid-Cap 1.5x Strategy Fund Class C (RYDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.80
+5.46 (4.65%)
At close: Feb 6, 2026
RYDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 4.65% |
| Feb 5, 2026 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | -0.74% |
| Feb 4, 2026 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | 1.02% |
| Feb 3, 2026 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | 0.24% |
| Feb 2, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 1.32% |
| Jan 30, 2026 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | -1.48% |
| Jan 29, 2026 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | -0.22% |
| Jan 28, 2026 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | -0.37% |
| Jan 27, 2026 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | 0.01% |
| Jan 26, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -0.14% |
| Jan 23, 2026 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | -1.52% |
| Jan 22, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 0.06% |
| Jan 21, 2026 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | 2.68% |
| Jan 20, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | -2.07% |
| Jan 16, 2026 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | -0.50% |
| Jan 15, 2026 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | 1.79% |
| Jan 14, 2026 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | 0.13% |
| Jan 13, 2026 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | 0.27% |
| Jan 12, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 0.25% |
| Jan 9, 2026 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | 1.24% |
| Jan 8, 2026 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | 0.58% |
| Jan 7, 2026 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | -1.16% |
| Jan 6, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 2.24% |
| Jan 5, 2026 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | 1.94% |
| Jan 2, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 1.99% |
| Dec 31, 2025 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | -1.56% |
| Dec 30, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | -0.55% |
| Dec 29, 2025 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | -0.93% |
| Dec 26, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | -0.03% |
| Dec 24, 2025 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 0.22% |
| Dec 23, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.50% |
| Dec 22, 2025 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | 1.28% |
| Dec 19, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | 1.26% |
| Dec 18, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | 0.67% |
| Dec 17, 2025 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | -0.73% |
| Dec 16, 2025 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | -1.82% |
| Dec 15, 2025 | 111.06 | 111.06 | 111.06 | 112.07 | 111.06 | -0.35% |
| Dec 12, 2025 | 111.44 | 111.44 | 111.44 | 112.46 | 111.44 | -1.97% |
| Dec 11, 2025 | 113.68 | 113.68 | 113.68 | 114.72 | 113.68 | 1.45% |
| Dec 10, 2025 | 112.06 | 112.06 | 112.06 | 113.08 | 112.06 | 2.86% |
| Dec 9, 2025 | 108.95 | 108.95 | 108.95 | 109.94 | 108.95 | -0.15% |
| Dec 8, 2025 | 109.12 | 109.12 | 109.12 | 110.11 | 109.12 | -0.81% |
| Dec 5, 2025 | 110.01 | 110.01 | 110.01 | 111.01 | 110.01 | 0.06% |
| Dec 4, 2025 | 109.94 | 109.94 | 109.94 | 110.94 | 109.94 | 0.70% |
| Dec 3, 2025 | 109.17 | 109.17 | 109.17 | 110.17 | 109.17 | 1.06% |
| Dec 2, 2025 | 108.03 | 108.03 | 108.03 | 109.01 | 108.02 | -0.53% |
| Dec 1, 2025 | 108.60 | 108.60 | 108.60 | 109.59 | 108.60 | -0.81% |
| Nov 28, 2025 | 109.49 | 109.49 | 109.49 | 110.49 | 109.49 | 0.67% |
| Nov 26, 2025 | 108.76 | 108.76 | 108.76 | 109.75 | 108.76 | 0.90% |
| Nov 25, 2025 | 107.79 | 107.79 | 107.79 | 108.77 | 107.79 | 2.76% |