Rydex Dow 2x Strategy Fund Class A (RYLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
174.48
-1.35 (-0.77%)
Jul 9, 2025, 8:07 AM EDT
RYLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | -0.77% |
| Jul 7, 2025 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | -1.89% |
| Jul 3, 2025 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 1.52% |
| Jul 2, 2025 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | -0.08% |
| Jul 1, 2025 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | 1.82% |
| Jun 30, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | 1.23% |
| Jun 27, 2025 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | 1.90% |
| Jun 26, 2025 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | 1.88% |
| Jun 25, 2025 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | -0.50% |
| Jun 24, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 2.38% |
| Jun 23, 2025 | 162.09 | 162.09 | 162.09 | 162.09 | 162.09 | 1.78% |
| Jun 20, 2025 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | 0.08% |
| Jun 18, 2025 | 159.14 | 159.14 | 159.14 | 159.14 | 159.14 | -0.21% |
| Jun 17, 2025 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | -1.44% |
| Jun 16, 2025 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | 1.58% |
| Jun 13, 2025 | 159.29 | 159.29 | 159.29 | 159.29 | 159.29 | -3.62% |
| Jun 12, 2025 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | 0.44% |
| Jun 11, 2025 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | -0.02% |
| Jun 10, 2025 | 164.58 | 164.58 | 164.58 | 164.58 | 164.58 | 0.53% |
| Jun 9, 2025 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | -0.04% |
| 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% |