Rydex Dow 2x Strategy Fund Class A (RYLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
159.25
-2.05 (-1.27%)
May 14, 2025, 8:07 AM EDT
RYLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | - | - |
| May 13, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | -1.27% |
| May 12, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | 5.63% |
| May 9, 2025 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | -0.61% |
| May 8, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | 1.25% |
| May 7, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | 1.38% |
| May 6, 2025 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | -1.93% |
| May 5, 2025 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | -0.47% |
| May 2, 2025 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | 2.71% |
| May 1, 2025 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | 0.43% |
| Apr 30, 2025 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | 0.64% |
| Apr 29, 2025 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | 1.46% |
| Apr 28, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | 0.55% |
| Apr 25, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.03% |
| Apr 24, 2025 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 2.46% |
| Apr 23, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | 2.10% |
| Apr 22, 2025 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | 5.34% |
| Apr 21, 2025 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | -4.94% |
| Apr 17, 2025 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | -2.72% |
| Apr 16, 2025 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -3.49% |
| Apr 15, 2025 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | -0.80% |
| Apr 14, 2025 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | 1.57% |
| Apr 11, 2025 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | 3.07% |
| Apr 10, 2025 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | -4.99% |
| Apr 9, 2025 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | 15.69% |
| Apr 8, 2025 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | -1.72% |
| Apr 7, 2025 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | -1.85% |
| Apr 4, 2025 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | -11.04% |
| Apr 3, 2025 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | -7.99% |
| Apr 2, 2025 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | 1.11% |
| Apr 1, 2025 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | -0.09% |
| Mar 31, 2025 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | 1.98% |
| Mar 28, 2025 | 158.49 | 158.49 | 158.49 | 158.49 | 158.49 | -3.45% |
| Mar 27, 2025 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | -0.72% |
| Mar 26, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -0.67% |
| Mar 25, 2025 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | 0.02% |
| Mar 24, 2025 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | 2.84% |
| Mar 21, 2025 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | 0.10% |
| Mar 20, 2025 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | -0.09% |
| Mar 19, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 1.83% |
| Mar 18, 2025 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | -1.27% |
| Mar 17, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 1.71% |
| Mar 14, 2025 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 3.25% |
| Mar 13, 2025 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | -2.55% |
| Mar 12, 2025 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | -0.42% |
| Mar 11, 2025 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | -2.32% |
| Mar 10, 2025 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | -4.08% |
| Mar 7, 2025 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | 0.99% |
| Mar 6, 2025 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | -2.01% |
| Mar 5, 2025 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | 2.24% |