Rydex Inverse Emerging Mkts 2X Strat C (RYWZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.19
+1.30 (1.94%)
At close: Oct 16, 2026
RYWZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 1.94% |
| Oct 15, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.46% |
| Oct 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 3.21% |
| Oct 13, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.40% |
| Oct 12, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 1.02% |
| Oct 9, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -3.00% |
| Oct 8, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | 2.02% |
| Oct 7, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 2.85% |
| Oct 6, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.65% |
| Oct 5, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -5.72% |
| Oct 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.80% |
| Oct 1, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| Sep 30, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -0.45% |
| Sep 29, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.62% |
| Sep 28, 2026 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | 1.07% |
| Sep 25, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.09% |
| Sep 24, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 0.90% |
| Sep 23, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 4.45% |
| Sep 22, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | -4.57% |
| Sep 21, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -0.12% |
| Sep 18, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -1.49% |
| Sep 17, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -3.26% |
| Sep 16, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.96% |
| Sep 15, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 1.35% |
| Sep 14, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 2.69% |
| Sep 11, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | -2.29% |
| Sep 10, 2026 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 1.92% |
| Sep 9, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 2.04% |
| Sep 8, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -0.80% |
| Sep 4, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.07% |
| Sep 3, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.80% |
| Sep 2, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -1.10% |
| Sep 1, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.19% |
| Aug 31, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 1.90% |
| Aug 28, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.03% |
| Aug 27, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0.10% |
| Aug 26, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 1.15% |
| Aug 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.60% |
| Aug 24, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 1.72% |
| Aug 21, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.33% |
| Aug 20, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.59% |
| Aug 19, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.38% |
| Aug 18, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 2.47% |
| Aug 17, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.28% |
| Aug 14, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.42% |
| Aug 13, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.94% |
| Aug 12, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.40% |
| Aug 11, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 2.98% |
| Aug 10, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -1.02% |
| Aug 7, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -1.25% |