Rydex Dow 2x Strategy Fund Class A (RYLDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
225.94
+1.25 (0.56%)
Oct 16, 2026, 1:08 PM EST
RYLDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | 0.56% |
| Oct 15, 2026 | 224.69 | 224.69 | 224.69 | 224.69 | 224.69 | 2.14% |
| Oct 14, 2026 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | -0.21% |
| Oct 13, 2026 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | -0.71% |
| Oct 12, 2026 | 222.02 | 222.02 | 222.02 | 222.02 | 222.02 | 0.74% |
| Oct 9, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 1.62% |
| Oct 8, 2026 | 216.89 | 216.89 | 216.89 | 216.89 | 216.89 | 0.18% |
| Oct 7, 2026 | 216.49 | 216.49 | 216.49 | 216.49 | 216.49 | -1.35% |
| Oct 6, 2026 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 1.01% |
| Oct 5, 2026 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 0.34% |
| Oct 2, 2026 | 216.52 | 216.52 | 216.52 | 216.52 | 216.52 | 0.93% |
| Oct 1, 2026 | 214.52 | 214.52 | 214.52 | 214.52 | 214.52 | 0.06% |
| Sep 30, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -1.72% |
| Sep 29, 2026 | 218.16 | 218.16 | 218.16 | 218.16 | 218.16 | -0.53% |
| Sep 28, 2026 | 219.32 | 219.32 | 219.32 | 219.32 | 219.32 | -1.35% |
| Sep 25, 2026 | 222.33 | 222.33 | 222.33 | 222.33 | 222.33 | 1.81% |
| Sep 24, 2026 | 218.38 | 218.38 | 218.38 | 218.38 | 218.38 | -0.65% |
| Sep 23, 2026 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | -1.38% |
| Sep 22, 2026 | 222.89 | 222.89 | 222.89 | 222.89 | 222.89 | -0.73% |
| Sep 21, 2026 | 224.53 | 224.53 | 224.53 | 224.53 | 224.53 | 1.41% |
| Sep 18, 2026 | 221.41 | 221.41 | 221.41 | 221.41 | 221.41 | -0.44% |
| Sep 17, 2026 | 222.38 | 222.38 | 222.38 | 222.38 | 222.38 | 1.22% |
| Sep 16, 2026 | 219.71 | 219.71 | 219.71 | 219.71 | 219.71 | -2.43% |
| Sep 15, 2026 | 225.19 | 225.19 | 225.19 | 225.19 | 225.19 | -1.24% |
| Sep 14, 2026 | 228.01 | 228.01 | 228.01 | 228.01 | 228.01 | -0.55% |
| Sep 11, 2026 | 229.26 | 229.26 | 229.26 | 229.26 | 229.26 | 1.90% |
| Sep 10, 2026 | 224.98 | 224.98 | 224.98 | 224.98 | 224.98 | -1.21% |
| Sep 9, 2026 | 227.73 | 227.73 | 227.73 | 227.73 | 227.73 | -1.55% |
| Sep 8, 2026 | 231.31 | 231.31 | 231.31 | 231.31 | 231.31 | -2.36% |
| Sep 4, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -1.09% |
| Sep 3, 2026 | 239.51 | 239.51 | 239.51 | 239.51 | 239.51 | 2.38% |
| Sep 2, 2026 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | 1.10% |
| Sep 1, 2026 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | -1.45% |
| Aug 31, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | -1.40% |
| Aug 28, 2026 | 238.13 | 238.13 | 238.13 | 238.13 | 238.13 | -0.09% |
| Aug 27, 2026 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | 0.37% |
| Aug 26, 2026 | 237.47 | 237.47 | 237.47 | 237.47 | 237.47 | -0.44% |
| Aug 25, 2026 | 238.52 | 238.52 | 238.52 | 238.52 | 238.52 | 0.62% |
| Aug 24, 2026 | 237.06 | 237.06 | 237.06 | 237.06 | 237.06 | 0.53% |
| Aug 21, 2026 | 235.81 | 235.81 | 235.81 | 235.81 | 235.81 | 1.97% |
| Aug 20, 2026 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | -2.62% |
| Aug 19, 2026 | 237.48 | 237.48 | 237.48 | 237.48 | 237.48 | 0.47% |
| Aug 18, 2026 | 236.36 | 236.36 | 236.36 | 236.36 | 236.36 | -0.47% |
| Aug 17, 2026 | 237.48 | 237.48 | 237.48 | 237.48 | 237.48 | -1.03% |
| Aug 14, 2026 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | -0.44% |
| Aug 13, 2026 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | 0.25% |
| Aug 12, 2026 | 240.43 | 240.43 | 240.43 | 240.43 | 240.43 | -0.02% |
| Aug 11, 2026 | 240.49 | 240.49 | 240.49 | 240.49 | 240.49 | -0.68% |
| Aug 10, 2026 | 242.13 | 242.13 | 242.13 | 242.13 | 242.13 | -0.21% |
| Aug 7, 2026 | 242.65 | 242.65 | 242.65 | 242.65 | 242.65 | 0.51% |