Rydex Dow Jones Industrial Average® Fund Class C (RYDKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.84
-0.63 (-0.65%)
Jul 11, 2025, 4:00 PM EDT
RYDKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -1.00% |
| Jul 14, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 0.20% |
| Jul 11, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.65% |
| Jul 10, 2025 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 0.43% |
| Jul 9, 2025 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 0.49% |
| Jul 8, 2025 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | -0.38% |
| Jul 7, 2025 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | -0.95% |
| Jul 3, 2025 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | 0.78% |
| Jul 2, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -0.03% |
| Jul 1, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.90% |
| Jun 30, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | 0.62% |
| Jun 27, 2025 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | 0.98% |
| Jun 26, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.93% |
| Jun 25, 2025 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | -0.24% |
| Jun 24, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | 1.19% |
| Jun 23, 2025 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | 0.88% |
| Jun 20, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.07% |
| Jun 18, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.11% |
| Jun 17, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -0.71% |
| Jun 16, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.79% |
| Jun 13, 2025 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -1.81% |
| Jun 12, 2025 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 0.23% |
| Jun 11, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -0.01% |
| Jun 10, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | 0.26% |
| Jun 9, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -0.01% |
| Jun 6, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 1.04% |
| Jun 5, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -0.23% |
| Jun 4, 2025 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | -0.23% |
| Jun 3, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.50% |
| Jun 2, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | 0.12% |
| May 30, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.14% |
| May 29, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | 0.28% |
| May 28, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | -0.58% |
| May 27, 2025 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | 1.79% |
| May 23, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | -0.63% |
| May 22, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | -0.01% |
| May 21, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -1.91% |
| May 20, 2025 | 93.21 | 93.21 | 93.21 | 93.21 | 93.21 | -0.27% |
| May 19, 2025 | 93.46 | 93.46 | 93.46 | 93.46 | 93.46 | 0.33% |
| May 16, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.82% |
| May 15, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | 0.65% |
| May 14, 2025 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | -0.22% |
| May 13, 2025 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | -0.64% |
| May 12, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 2.82% |
| May 9, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.04 | -0.29% |
| May 8, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.62% |
| May 7, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 0.68% |
| May 6, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -0.96% |
| May 5, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -0.24% |
| May 2, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 1.37% |