Rydex Dow 2x Strategy Fund Class A (RYLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
183.11
-0.57 (-0.31%)
Apr 2, 2026, 4:00 PM EST
RYLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 183.74 | 183.74 | 183.74 | 183.74 | - | 0.03% |
| Apr 1, 2026 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | 0.99% |
| Mar 31, 2026 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | 4.94% |
| Mar 30, 2026 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | 0.22% |
| Mar 27, 2026 | 172.93 | 172.93 | 172.93 | 172.93 | 172.93 | -3.50% |
| Mar 26, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -2.09% |
| Mar 25, 2026 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | 1.31% |
| Mar 24, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -0.37% |
| Mar 23, 2026 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | 2.70% |
| Mar 20, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | -1.92% |
| Mar 19, 2026 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | -0.88% |
| Mar 18, 2026 | 181.61 | 181.61 | 181.61 | 181.61 | 181.61 | -3.33% |
| Mar 17, 2026 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | 0.21% |
| Mar 16, 2026 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | 1.66% |
| Mar 13, 2026 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | -0.52% |
| Mar 12, 2026 | 185.38 | 185.38 | 185.38 | 185.38 | 185.38 | -3.10% |
| Mar 11, 2026 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | -1.24% |
| Mar 10, 2026 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | -0.11% |
| Mar 9, 2026 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | 1.09% |
| Mar 6, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | -1.97% |
| Mar 5, 2026 | 195.69 | 195.69 | 195.69 | 195.69 | 195.69 | -3.25% |
| Mar 4, 2026 | 202.27 | 202.27 | 202.27 | 202.27 | 202.27 | 0.95% |
| Mar 3, 2026 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | -1.55% |
| Mar 2, 2026 | 203.52 | 203.52 | 203.52 | 203.52 | 203.52 | -0.16% |
| Feb 27, 2026 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | -2.20% |
| Feb 26, 2026 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | 0.04% |
| Feb 25, 2026 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | 1.22% |
| Feb 24, 2026 | 205.82 | 205.82 | 205.82 | 205.82 | 205.82 | 1.55% |
| Feb 23, 2026 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | -3.33% |
| Feb 20, 2026 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | 0.89% |
| Feb 19, 2026 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | -1.07% |
| Feb 18, 2026 | 210.06 | 210.06 | 210.06 | 210.06 | 210.06 | 0.47% |
| Feb 17, 2026 | 209.07 | 209.07 | 209.07 | 209.07 | 209.07 | 0.20% |
| Feb 13, 2026 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | 0.20% |
| Feb 12, 2026 | 208.24 | 208.24 | 208.24 | 208.24 | 208.24 | -2.69% |
| Feb 11, 2026 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | -0.28% |
| Feb 10, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 0.26% |
| Feb 9, 2026 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | 0.07% |
| Feb 6, 2026 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | 4.90% |
| Feb 5, 2026 | 203.89 | 203.89 | 203.89 | 203.89 | 203.89 | -2.41% |
| Feb 4, 2026 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | 1.02% |
| Feb 3, 2026 | 206.82 | 206.82 | 206.82 | 206.82 | 206.82 | -0.72% |
| Feb 2, 2026 | 208.31 | 208.31 | 208.31 | 208.31 | 208.31 | 2.07% |
| Jan 30, 2026 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | -0.68% |
| Jan 29, 2026 | 205.48 | 205.48 | 205.48 | 205.48 | 205.48 | 0.12% |
| Jan 28, 2026 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | 0.02% |
| Jan 27, 2026 | 205.19 | 205.19 | 205.19 | 205.19 | 205.19 | -1.64% |
| Jan 26, 2026 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | 1.24% |
| Jan 23, 2026 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | -1.18% |
| Jan 22, 2026 | 208.52 | 208.52 | 208.52 | 208.52 | 208.52 | 1.22% |