Rydex Mid-Cap 1.5x Strategy Fund Class C (RYDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
111.01
+0.07 (0.06%)
At close: Dec 5, 2025
RYDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | 0.06% |
| Dec 4, 2025 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | 0.70% |
| Dec 3, 2025 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | 1.06% |
| Dec 2, 2025 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | -0.53% |
| Dec 1, 2025 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | -0.81% |
| Nov 28, 2025 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | 0.67% |
| Nov 26, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0.90% |
| Nov 25, 2025 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | 2.76% |
| Nov 24, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 1.44% |
| Nov 21, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 3.55% |
| Nov 20, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | -2.38% |
| Nov 19, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | 0.16% |
| Nov 18, 2025 | 103.07 | 103.07 | 103.07 | 103.07 | 103.07 | 0.46% |
| Nov 17, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -2.75% |
| Nov 14, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.41% |
| Nov 13, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | -2.78% |
| Nov 12, 2025 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 0.51% |
| Nov 11, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | -0.03% |
| Nov 10, 2025 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | 0.93% |
| Nov 7, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | 1.67% |
| Nov 6, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | -1.39% |
| Nov 5, 2025 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | 1.02% |
| Nov 4, 2025 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | -1.30% |
| Nov 3, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | -0.18% |
| Oct 31, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | 0.90% |
| Oct 30, 2025 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | -1.49% |
| Oct 29, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | -1.05% |
| Oct 28, 2025 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | -1.29% |
| Oct 27, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | 0.46% |
| Oct 24, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.85% |
| Oct 23, 2025 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | 2.02% |
| Oct 22, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -1.74% |
| Oct 21, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.56% |
| Oct 20, 2025 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 1.71% |
| Oct 17, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 0.31% |
| Oct 16, 2025 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | -1.77% |
| Oct 15, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 0.06% |
| Oct 14, 2025 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 1.39% |
| Oct 13, 2025 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 2.91% |
| Oct 10, 2025 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | -4.28% |
| Oct 9, 2025 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | -1.61% |
| Oct 8, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 1.45% |
| Oct 7, 2025 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | -1.63% |
| Oct 6, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | 0.16% |
| Oct 3, 2025 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | 0.44% |
| Oct 2, 2025 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | 0.18% |
| Oct 1, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 0.50% |
| Sep 30, 2025 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | 0.17% |
| Sep 29, 2025 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | -0.34% |
| Sep 26, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.52% |