Rydex Dow 2x Strategy Fund Class A (RYLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
160.53
-0.75 (-0.47%)
Jun 6, 2025, 8:07 AM EDT
RYLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | 2.02% |
| Jun 5, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | -0.47% |
| Jun 4, 2025 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | -0.46% |
| Jun 3, 2025 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | 1.00% |
| Jun 2, 2025 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | 0.24% |
| May 30, 2025 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 0.26% |
| May 29, 2025 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | 0.53% |
| May 28, 2025 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | -1.18% |
| May 27, 2025 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | 3.59% |
| May 23, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -1.27% |
| May 22, 2025 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | -0.02% |
| May 21, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -3.86% |
| May 20, 2025 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | -0.55% |
| May 19, 2025 | 164.32 | 164.32 | 164.32 | 164.32 | 164.32 | 0.67% |
| May 16, 2025 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | 1.61% |
| May 15, 2025 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | 1.32% |
| May 14, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | -0.45% |
| 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% |