Rydex Emerging Markets 2x Strategy Fund C Class (RYWUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.87
-0.75 (-0.92%)
At close: Apr 2, 2026
RYWUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -0.92% |
| Apr 1, 2026 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | 0.60% |
| Mar 31, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 7.83% |
| Mar 30, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -1.95% |
| Mar 27, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.55% |
| Mar 26, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -6.39% |
| Mar 25, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 4.47% |
| Mar 24, 2026 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.31% |
| Mar 23, 2026 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 4.47% |
| Mar 20, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -5.53% |
| Mar 19, 2026 | 80.51 | 80.51 | 80.51 | 80.51 | 80.51 | -2.80% |
| Mar 18, 2026 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | -4.33% |
| Mar 17, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.78% |
| Mar 16, 2026 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 3.03% |
| Mar 13, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.62% |
| Mar 12, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -5.22% |
| Mar 11, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -0.29% |
| Mar 10, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | 1.28% |
| Mar 9, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | 3.60% |
| Mar 6, 2026 | 84.61 | 84.61 | 84.61 | 84.61 | 84.61 | -2.16% |
| Mar 5, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -3.64% |
| Mar 4, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.58% |
| Mar 3, 2026 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -8.22% |
| Mar 2, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | -2.00% |
| Feb 27, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -2.49% |
| Feb 26, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | -3.61% |
| Feb 25, 2026 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | 0.49% |
| Feb 24, 2026 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | 3.24% |
| Feb 23, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | -1.54% |
| Feb 20, 2026 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | 3.23% |
| Feb 19, 2026 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | -0.99% |
| Feb 18, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 0.46% |
| Feb 17, 2026 | 100.63 | 100.63 | 100.63 | 100.63 | 100.63 | -0.72% |
| Feb 13, 2026 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | -0.82% |
| Feb 12, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | -5.01% |
| Feb 11, 2026 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | 1.99% |
| Feb 10, 2026 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | 2.13% |
| Feb 9, 2026 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 1.64% |
| Feb 6, 2026 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | 6.39% |
| Feb 5, 2026 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | -0.06% |
| Feb 4, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -3.88% |
| Feb 3, 2026 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -1.26% |
| Feb 2, 2026 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 2.42% |
| Jan 30, 2026 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -5.81% |
| Jan 29, 2026 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | -1.36% |
| Jan 28, 2026 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | 1.32% |
| Jan 27, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | 3.03% |
| Jan 26, 2026 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | -0.41% |
| Jan 23, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 0.82% |
| Jan 22, 2026 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | 3.09% |