Rydex Dow 2x Strategy Fund Class A (RYLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
209.07
+0.41 (0.20%)
Feb 18, 2026, 8:07 AM EST
RYLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0.20% |
| Feb 13, 2026 | 219.07 | 219.07 | 219.07 | 219.07 | 219.07 | 0.21% |
| Feb 12, 2026 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | -2.69% |
| Feb 11, 2026 | 224.66 | 224.66 | 224.66 | 224.66 | 224.66 | -0.28% |
| Feb 10, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | 0.26% |
| Feb 9, 2026 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | 0.07% |
| Feb 6, 2026 | 224.56 | 224.56 | 224.56 | 224.56 | 224.56 | 4.91% |
| Feb 5, 2026 | 214.06 | 214.06 | 214.06 | 214.06 | 214.06 | -2.41% |
| Feb 4, 2026 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | 1.02% |
| Feb 3, 2026 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | -0.72% |
| Feb 2, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | 2.07% |
| Jan 30, 2026 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | -0.68% |
| Jan 29, 2026 | 215.73 | 215.73 | 215.73 | 215.73 | 215.73 | 0.12% |
| Jan 28, 2026 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | 0.03% |
| Jan 27, 2026 | 215.42 | 215.42 | 215.42 | 215.42 | 215.42 | -1.64% |
| Jan 26, 2026 | 219.02 | 219.02 | 219.02 | 219.02 | 219.02 | 1.24% |
| Jan 23, 2026 | 216.34 | 216.34 | 216.34 | 216.34 | 216.34 | -1.18% |
| Jan 22, 2026 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | 1.23% |
| Jan 21, 2026 | 216.27 | 216.27 | 216.27 | 216.27 | 216.27 | 2.41% |
| Jan 20, 2026 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | -3.50% |
| Jan 16, 2026 | 218.83 | 218.83 | 218.83 | 218.83 | 218.83 | -0.41% |
| Jan 15, 2026 | 219.72 | 219.72 | 219.72 | 219.72 | 219.72 | 1.16% |
| Jan 14, 2026 | 217.19 | 217.19 | 217.19 | 217.19 | 217.19 | -0.17% |
| Jan 13, 2026 | 217.56 | 217.56 | 217.56 | 217.56 | 217.56 | -1.62% |
| Jan 12, 2026 | 221.14 | 221.14 | 221.14 | 221.14 | 221.14 | 0.34% |
| Jan 9, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 0.95% |
| Jan 8, 2026 | 218.32 | 218.32 | 218.32 | 218.32 | 218.32 | 1.05% |
| Jan 7, 2026 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | -1.90% |
| Jan 6, 2026 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | 1.98% |
| Jan 5, 2026 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | 2.50% |
| Jan 2, 2026 | 210.72 | 210.72 | 210.72 | 210.72 | 210.72 | 1.25% |
| Dec 31, 2025 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | -1.29% |
| Dec 30, 2025 | 210.83 | 210.83 | 210.83 | 210.83 | 210.83 | -0.42% |
| Dec 29, 2025 | 211.72 | 211.72 | 211.72 | 211.72 | 211.72 | -1.01% |
| Dec 26, 2025 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | -0.10% |
| Dec 24, 2025 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | 1.13% |
| Dec 23, 2025 | 211.72 | 211.72 | 211.72 | 211.72 | 211.72 | 0.30% |
| Dec 22, 2025 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | 0.91% |
| Dec 19, 2025 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | 0.70% |
| Dec 18, 2025 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | 0.29% |
| Dec 17, 2025 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | -0.98% |
| Dec 16, 2025 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | -2.79% |
| Dec 15, 2025 | 212.26 | 212.26 | 212.26 | 215.17 | 212.26 | -0.13% |
| Dec 12, 2025 | 212.53 | 212.53 | 212.53 | 215.44 | 212.53 | -1.09% |
| Dec 11, 2025 | 214.86 | 214.86 | 214.86 | 217.81 | 214.86 | 2.69% |
| Dec 10, 2025 | 209.23 | 209.23 | 209.23 | 212.10 | 209.23 | 2.07% |
| Dec 9, 2025 | 204.98 | 204.98 | 204.98 | 207.79 | 204.98 | -0.75% |
| Dec 8, 2025 | 206.53 | 206.53 | 206.53 | 209.36 | 206.53 | -0.83% |
| Dec 5, 2025 | 208.26 | 208.26 | 208.26 | 211.12 | 208.26 | 0.35% |
| Dec 4, 2025 | 207.53 | 207.53 | 207.53 | 210.38 | 207.53 | -0.13% |