Rydex Inverse Emerging Mkts 2X Strat C (RYWZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.77
+0.77 (1.15%)
Aug 26, 2026, 4:00 PM EST
RYWZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.17% |
| Aug 5, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 1.34% |
| Aug 4, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -2.25% |
| Aug 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.09% |
| Jul 31, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -1.61% |
| Jul 30, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -6.74% |
| Jul 29, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 2.30% |
| Jul 28, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 1.28% |
| Jul 27, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -1.29% |
| Jul 24, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 2.97% |
| Jul 23, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.93% |
| Jul 22, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 1.09% |
| Jul 21, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -3.13% |
| Jul 20, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.28% |
| Jul 17, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 2.89% |
| Jul 16, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 2.14% |
| Jul 15, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -2.34% |
| Jul 14, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 0.33% |
| Jul 13, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 1.90% |
| Jul 10, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.89% |
| Jul 9, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -1.78% |
| Jul 8, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -3.49% |
| Jul 7, 2026 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 3.99% |
| Jul 6, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -5.02% |
| Jul 2, 2026 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | 0.95% |
| Jul 1, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 2.86% |
| Jun 30, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -2.66% |
| Jun 29, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -4.14% |
| Jun 26, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 0.05% |
| Jun 25, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 2.52% |
| Jun 24, 2026 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 0.64% |
| Jun 23, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 6.15% |
| Jun 22, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -1.32% |
| Jun 18, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -3.17% |
| Jun 17, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 3.58% |