Rydex Inverse Emerging Markets 2x Strategy Fund C Class (RYWZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.48
+0.48 (0.74%)
At close: Feb 17, 2026
RYWZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.74% |
| Feb 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.74% |
| Feb 12, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 4.96% |
| Feb 11, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.99% |
| Feb 10, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -2.14% |
| Feb 9, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -1.66% |
| Feb 6, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -6.41% |
| Feb 5, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 0.03% |
| Feb 4, 2026 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 3.88% |
| Feb 3, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 1.25% |
| Feb 2, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | -2.43% |
| Jan 30, 2026 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 5.70% |
| Jan 29, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 1.33% |
| Jan 28, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -1.34% |
| Jan 27, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -3.04% |
| Jan 26, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.38% |
| Jan 23, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.84% |
| Jan 22, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -3.09% |
| Jan 21, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | -3.35% |
| Jan 20, 2026 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 2.32% |
| Jan 16, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.30% |
| Jan 15, 2026 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -1.11% |
| Jan 14, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | -0.12% |
| Jan 13, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 0.64% |
| Jan 12, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -6.47% |
| Jan 9, 2026 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 0.22% |
| Jan 8, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -1.79% |
| Jan 7, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 2.82% |
| Jan 6, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.57% |
| Jan 5, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | -0.65% |
| Jan 2, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -6.59% |
| Dec 31, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 0.45% |
| Dec 30, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.06% |
| Dec 29, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 2.22% |
| Dec 26, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | -1.79% |
| Dec 24, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.25% |
| Dec 23, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | -0.47% |
| Dec 22, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -1.29% |
| Dec 19, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -2.95% |
| Dec 18, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -2.06% |
| Dec 17, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 84.07 | 2.47% |
| Dec 16, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -2.98% |
| Dec 15, 2025 | 80.47 | 80.47 | 80.47 | 84.56 | 80.47 | 2.39% |
| Dec 12, 2025 | 78.60 | 78.60 | 78.60 | 82.59 | 78.60 | 2.24% |
| Dec 11, 2025 | 76.87 | 76.87 | 76.87 | 80.78 | 76.87 | 0.94% |
| Dec 10, 2025 | 76.16 | 76.16 | 76.16 | 80.03 | 76.16 | -1.82% |
| Dec 9, 2025 | 77.57 | 77.57 | 77.57 | 81.51 | 77.57 | 0.30% |
| Dec 8, 2025 | 77.34 | 77.34 | 77.34 | 81.27 | 77.34 | -0.53% |
| Dec 5, 2025 | 77.75 | 77.75 | 77.75 | 81.70 | 77.75 | 0.41% |
| Dec 4, 2025 | 77.43 | 77.43 | 77.43 | 81.37 | 77.43 | 0.12% |