Rydex Strengthening Dollar 2x Strategy Fund Class C (RYSJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.38
+0.85 (1.75%)
At close: Apr 23, 2025
RYSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.75% |
| Apr 22, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 1.25% |
| Apr 21, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -2.00% |
| Apr 17, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.04% |
| Apr 16, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -1.57% |
| Apr 15, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 1.00% |
| Apr 14, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.53% |
| Apr 11, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -2.04% |
| Apr 10, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -4.05% |
| Apr 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.27% |
| Apr 8, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.91% |
| Apr 7, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.82% |
| Apr 4, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 1.82% |
| Apr 3, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -3.21% |
| Apr 2, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -0.76% |
| Apr 1, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.09% |
| Mar 31, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.36% |
| Mar 28, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.48% |
| Mar 27, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.54% |
| Mar 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.77% |
| Mar 25, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.24% |
| Mar 24, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.35% |
| Mar 21, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.64% |
| Mar 20, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.57% |
| Mar 19, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.55% |
| Mar 18, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.30% |
| Mar 17, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.58% |
| Mar 14, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.30% |
| Mar 13, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.60% |
| Mar 12, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.42% |
| Mar 11, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -1.09% |
| Mar 10, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.28% |
| Mar 7, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.73% |
| Mar 6, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.22% |
| Mar 5, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -2.49% |
| Mar 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.73% |
| Mar 3, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -1.77% |
| Feb 28, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.60% |
| Feb 27, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 1.45% |
| Feb 26, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.40% |
| Feb 25, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.80% |
| Feb 24, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.16% |
| Feb 21, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.58% |
| Feb 20, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.49% |
| Feb 19, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.23% |
| Feb 18, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.50% |
| Feb 14, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -0.53% |
| Feb 13, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | -1.59% |
| Feb 12, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0.07% |
| Feb 11, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.76% |