Rydex Energy Fund Class C (RYECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
256.03
+2.28 (0.90%)
At close: Apr 2, 2026
RYECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 256.03 | 256.03 | 256.03 | 256.03 | 256.03 | 0.90% |
| Apr 1, 2026 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | -2.63% |
| Mar 31, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -0.41% |
| Mar 30, 2026 | 261.67 | 261.67 | 261.67 | 261.67 | 261.67 | -1.73% |
| Mar 27, 2026 | 266.28 | 266.28 | 266.28 | 266.28 | 266.28 | 1.17% |
| Mar 26, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | 0.98% |
| Mar 25, 2026 | 260.64 | 260.64 | 260.64 | 260.64 | 260.64 | 0.32% |
| Mar 24, 2026 | 259.81 | 259.81 | 259.81 | 259.81 | 259.81 | 2.24% |
| Mar 23, 2026 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | 0.46% |
| Mar 20, 2026 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | -0.44% |
| Mar 19, 2026 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | 1.61% |
| Mar 18, 2026 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | 0.44% |
| Mar 17, 2026 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | 1.43% |
| Mar 16, 2026 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | 0.52% |
| Mar 13, 2026 | 244.19 | 244.19 | 244.19 | 244.19 | 244.19 | 0.05% |
| Mar 12, 2026 | 244.06 | 244.06 | 244.06 | 244.06 | 244.06 | 0.30% |
| Mar 11, 2026 | 243.32 | 243.32 | 243.32 | 243.32 | 243.32 | 2.24% |
| Mar 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.57% |
| Mar 9, 2026 | 239.36 | 239.36 | 239.36 | 239.36 | 239.36 | 0.08% |
| Mar 6, 2026 | 239.18 | 239.18 | 239.18 | 239.18 | 239.18 | -0.23% |
| Mar 5, 2026 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | 0.02% |
| Mar 4, 2026 | 239.68 | 239.68 | 239.68 | 239.68 | 239.68 | 0.37% |
| Mar 3, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -1.35% |
| Mar 2, 2026 | 242.07 | 242.07 | 242.07 | 242.07 | 242.07 | 2.78% |
| Feb 27, 2026 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0.91% |
| Feb 26, 2026 | 233.39 | 233.39 | 233.39 | 233.39 | 233.39 | 0.34% |
| Feb 25, 2026 | 232.61 | 232.61 | 232.61 | 232.61 | 232.61 | -0.72% |
| Feb 24, 2026 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | 0.54% |
| Feb 23, 2026 | 233.04 | 233.04 | 233.04 | 233.04 | 233.04 | -0.21% |
| Feb 20, 2026 | 233.53 | 233.53 | 233.53 | 233.53 | 233.53 | 0.18% |
| Feb 19, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 1.16% |
| Feb 18, 2026 | 230.42 | 230.42 | 230.42 | 230.42 | 230.42 | 1.88% |
| Feb 17, 2026 | 226.16 | 226.16 | 226.16 | 226.16 | 226.16 | -1.14% |
| Feb 13, 2026 | 228.77 | 228.77 | 228.77 | 228.77 | 228.77 | 1.55% |
| Feb 12, 2026 | 225.28 | 225.28 | 225.28 | 225.28 | 225.28 | -2.14% |
| Feb 11, 2026 | 230.21 | 230.21 | 230.21 | 230.21 | 230.21 | 2.28% |
| Feb 10, 2026 | 225.08 | 225.08 | 225.08 | 225.08 | 225.08 | -0.60% |
| Feb 9, 2026 | 226.44 | 226.44 | 226.44 | 226.44 | 226.44 | 1.27% |
| Feb 6, 2026 | 223.59 | 223.59 | 223.59 | 223.59 | 223.59 | 2.68% |
| Feb 5, 2026 | 217.76 | 217.76 | 217.76 | 217.76 | 217.76 | -1.75% |
| Feb 4, 2026 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | 1.48% |
| Feb 3, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 2.95% |
| Feb 2, 2026 | 212.14 | 212.14 | 212.14 | 212.14 | 212.14 | -1.96% |
| Jan 30, 2026 | 216.38 | 216.38 | 216.38 | 216.38 | 216.38 | -0.33% |
| Jan 29, 2026 | 217.09 | 217.09 | 217.09 | 217.09 | 217.09 | 0.49% |
| Jan 28, 2026 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | 1.28% |
| Jan 27, 2026 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | 1.18% |
| Jan 26, 2026 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | -0.21% |
| Jan 23, 2026 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | 0.48% |
| Jan 22, 2026 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0.55% |