Rydex Dow 2x Strategy Fund Class H - RYCVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 05, 2025	181.65	181.65	181.65	181.65	181.65
September 04, 2025	183.5	183.5	183.5	183.5	183.5
September 03, 2025	180.61	180.61	180.61	180.61	180.61
September 02, 2025	180.86	180.86	180.86	180.86	180.86
August 29, 2025	182.82	182.82	182.82	182.82	182.82
August 28, 2025	183.5	183.5	183.5	183.5	183.5
August 27, 2025	182.95	182.95	182.95	182.95	182.95
August 26, 2025	181.79	181.79	181.79	181.79	181.79
August 25, 2025	180.68	180.68	180.68	180.68	180.68
August 22, 2025	183.52	183.52	183.52	183.52	183.52
August 21, 2025	176.8	176.8	176.8	176.8	176.8
August 20, 2025	177.99	177.99	177.99	177.99	177.99
August 19, 2025	177.91	177.91	177.91	177.91	177.91
August 18, 2025	177.78	177.78	177.78	177.78	177.78
August 15, 2025	178.12	178.12	178.12	178.12	178.12
August 14, 2025	177.8	177.8	177.8	177.8	177.8
August 13, 2025	177.96	177.96	177.96	177.96	177.96
August 12, 2025	174.33	174.33	174.33	174.33	174.33
August 11, 2025	170.62	170.62	170.62	170.62	170.62
August 08, 2025	172.19	172.19	172.19	172.19	172.19
August 07, 2025	170.59	170.59	170.59	170.59	170.59
August 06, 2025	172.38	172.38	172.38	172.38	172.38
August 05, 2025	171.78	171.78	171.78	171.78	171.78
August 04, 2025	172.3	172.3	172.3	172.3	172.3
August 01, 2025	167.79	167.79	167.79	167.79	167.79
July 31, 2025	172.15	172.15	172.15	172.15	172.15
July 30, 2025	174.79	174.79	174.79	174.79	174.79
July 29, 2025	176.19	176.19	176.19	176.19	176.19
July 28, 2025	177.81	177.81	177.81	177.81	177.81
July 25, 2025	178.36	178.36	178.36	178.36	178.36
July 24, 2025	176.83	176.83	176.83	176.83	176.83
July 23, 2025	179.39	179.39	179.39	179.39	179.39
July 22, 2025	175.38	175.38	175.38	175.38	175.38
July 21, 2025	174.04	174.04	174.04	174.04	174.04
July 18, 2025	174.11	174.11	174.11	174.11	174.11
July 17, 2025	175.34	175.34	175.34	175.34	175.34
July 16, 2025	173.51	173.51	173.51	173.51	173.51
July 15, 2025	171.75	171.75	171.75	171.75	171.75
July 14, 2025	175.22	175.22	175.22	175.22	175.22
July 11, 2025	174.56	174.56	174.56	174.56	174.56
July 10, 2025	176.89	176.89	176.89	176.89	176.89
July 09, 2025	175.38	175.38	175.38	175.38	175.38
July 08, 2025	173.71	173.71	173.71	173.71	173.71
July 07, 2025	175.06	175.06	175.06	175.06	175.06
July 03, 2025	178.43	178.43	178.43	178.43	178.43
July 02, 2025	175.76	175.76	175.76	175.76	175.76
July 01, 2025	175.91	175.91	175.91	175.91	175.91
June 30, 2025	172.76	172.76	172.76	172.76	172.76
June 27, 2025	170.67	170.67	170.67	170.67	170.67
June 26, 2025	167.48	167.48	167.48	167.48	167.48
June 25, 2025	164.4	164.4	164.4	164.4	164.4
June 24, 2025	161.39	161.39	161.39	161.39	161.39
June 23, 2025	161.39	161.39	161.39	161.39	161.39
June 20, 2025	158.57	158.57	158.57	158.57	158.57
June 18, 2025	158.45	158.45	158.45	158.45	158.45
June 17, 2025	158.79	158.79	158.79	158.79	158.79
June 16, 2025	161.1	161.1	161.1	161.1	161.1
June 13, 2025	158.6	158.6	158.6	158.6	158.6
June 12, 2025	164.55	164.55	164.55	164.55	164.55
June 11, 2025	163.82	163.82	163.82	163.82	163.82

Rydex Dow 2x Strategy Fund Class H (RYCVX) NASDAQ