Rydex Emerging Markets 2x Strategy Fund C Class (RYWUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.51
+1.51 (1.74%)
At close: Jul 9, 2026
RYWUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 1.74% |
| Jul 8, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3.49% |
| Jul 7, 2026 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | -3.88% |
| Jul 6, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 5.03% |
| Jul 2, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | -0.90% |
| Jul 1, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -2.95% |
| Jun 30, 2026 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 2.36% |
| Jun 29, 2026 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 4.12% |
| Jun 26, 2026 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -0.11% |
| Jun 25, 2026 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -2.54% |
| Jun 24, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.68% |
| Jun 23, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | -6.04% |
| Jun 22, 2026 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 1.35% |
| Jun 18, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 3.42% |
| Jun 17, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -2.07% |
| Jun 16, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -3.33% |
| Jun 15, 2026 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 3.48% |
| Jun 12, 2026 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 2.16% |
| Jun 11, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 4.30% |
| Jun 10, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -4.14% |
| Jun 9, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.69% |
| Jun 8, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 84.67 | -0.38% |
| Jun 5, 2026 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -8.07% |
| Jun 4, 2026 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.74% |
| Jun 3, 2026 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | -4.11% |
| Jun 2, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 3.50% |
| Jun 1, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 2.43% |
| May 29, 2026 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | -1.90% |
| May 28, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | -0.49% |
| May 27, 2026 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | -0.54% |
| May 26, 2026 | 92.97 | 92.97 | 92.97 | 92.97 | 92.97 | 3.00% |
| May 22, 2026 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | -1.43% |
| May 21, 2026 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.28% |
| May 20, 2026 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | 1.83% |
| May 19, 2026 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | -0.68% |
| May 18, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -0.78% |
| May 15, 2026 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | -6.02% |
| May 14, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | 0.30% |
| May 13, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 3.24% |
| May 12, 2026 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | -2.83% |
| May 11, 2026 | 96.77 | 96.77 | 96.77 | 96.77 | 96.77 | -1.61% |
| May 8, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -0.45% |
| May 7, 2026 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | -2.36% |
| May 6, 2026 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 8.49% |
| May 5, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.29% |
| May 4, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -0.17% |
| May 1, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -0.77% |
| Apr 30, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | 3.32% |
| Apr 29, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -0.76% |
| Apr 28, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -2.58% |