Rydex Strengthening Dollar 2x Strategy Fund Class C (RYSJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.81
+0.44 (0.93%)
At close: Apr 2, 2026
RYSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.93% |
| Apr 1, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.46% |
| Mar 31, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.41% |
| Mar 30, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.77% |
| Mar 27, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.36% |
| Mar 26, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.80% |
| Mar 25, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.40% |
| Mar 24, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.60% |
| Mar 23, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -1.03% |
| Mar 20, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.85% |
| Mar 19, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -1.96% |
| Mar 18, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.23% |
| Mar 17, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.38% |
| Mar 16, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.33% |
| Mar 13, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.41% |
| Mar 12, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 1.09% |
| Mar 11, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.56% |
| Mar 10, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.04% |
| Mar 9, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.11% |
| Mar 6, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.21% |
| Mar 5, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.64% |
| Mar 4, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.49% |
| Mar 3, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1.02% |
| Mar 2, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.16% |
| Feb 27, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.24% |
| Feb 26, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.17% |
| Feb 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.33% |
| Feb 24, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.28% |
| Feb 23, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.02% |
| Feb 20, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.24% |
| Feb 19, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.33% |
| Feb 18, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 1.19% |
| Feb 17, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.67% |
| Feb 13, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -0.13% |
| Feb 12, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.04% |
| Feb 11, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.02% |
| Feb 10, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.16% |
| Feb 9, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -1.69% |
| Feb 6, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.61% |
| Feb 5, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.52% |
| Feb 4, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.79% |
| Feb 3, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.46% |
| Feb 2, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.82% |
| Jan 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.92% |
| Jan 29, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.29% |
| Jan 28, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 1.14% |
| Jan 27, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -2.44% |
| Jan 26, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.94% |
| Jan 23, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -1.66% |
| Jan 22, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.92% |