Rydex Inverse Emerging Markets 2x Strategy Fund C Class (RYWZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.03
+0.68 (0.89%)
At close: Apr 2, 2026
RYWZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.89% |
| Apr 1, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -0.62% |
| Mar 31, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -7.82% |
| Mar 30, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 2.72% |
| Mar 27, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 1.46% |
| Mar 26, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 6.37% |
| Mar 25, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -4.39% |
| Mar 24, 2026 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | -0.69% |
| Mar 23, 2026 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -4.45% |
| Mar 20, 2026 | 82.87 | 82.87 | 82.87 | 82.87 | 82.87 | 5.53% |
| Mar 19, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 2.76% |
| Mar 18, 2026 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 4.28% |
| Mar 17, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -0.73% |
| Mar 16, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -3.03% |
| Mar 13, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 0.63% |
| Mar 12, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 4.81% |
| Mar 11, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.25% |
| Mar 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.26% |
| Mar 9, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -3.58% |
| Mar 6, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 2.12% |
| Mar 5, 2026 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | 3.02% |
| Mar 4, 2026 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.61% |
| Mar 3, 2026 | 72.33 | 72.33 | 72.33 | 72.33 | 72.33 | 7.27% |
| Mar 2, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 2.45% |
| Feb 27, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 2.44% |
| Feb 26, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 2.85% |
| Feb 25, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | -0.49% |
| Feb 24, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -2.91% |
| Feb 23, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.51% |
| Feb 20, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -3.24% |
| Feb 19, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.98% |
| Feb 18, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.44% |
| 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% |