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

Date Range:

Date	Open	Close	Adj Close	High	Low
December 03, 2025	199.74	199.74	199.74	199.74	199.74
December 02, 2025	196.34	196.34	196.34	196.34	196.34
December 01, 2025	194.75	194.75	194.75	194.75	194.75
November 28, 2025	198.1	198.1	198.1	198.1	198.1
November 26, 2025	195.83	195.83	195.83	195.83	195.83
November 25, 2025	193.31	193.31	193.31	193.31	193.31
November 24, 2025	187.91	187.91	187.91	187.91	187.91
November 21, 2025	186.39	186.39	186.39	186.39	186.39
November 20, 2025	182.4	182.4	182.4	182.4	182.4
November 19, 2025	185.43	185.43	185.43	185.43	185.43
November 18, 2025	185.11	185.11	185.11	185.11	185.11
November 17, 2025	189.11	189.11	189.11	189.11	189.11
November 14, 2025	193.71	193.71	193.71	193.71	193.71
November 13, 2025	196.25	196.25	196.25	196.25	196.25
November 12, 2025	203.03	203.03	203.03	203.03	203.03
November 11, 2025	200.28	200.28	200.28	200.28	200.28
November 10, 2025	195.63	195.63	195.63	195.63	195.63
November 07, 2025	192.44	192.44	192.44	192.44	192.44
November 06, 2025	191.99	191.99	191.99	191.99	191.99
November 05, 2025	195.28	195.28	195.28	195.28	195.28
November 04, 2025	193.49	193.49	193.49	193.49	193.49
November 03, 2025	195.63	195.63	195.63	195.63	195.63
October 31, 2025	197.51	197.51	197.51	197.51	197.51
October 30, 2025	197.21	197.21	197.21	197.21	197.21
October 29, 2025	198.3	198.3	198.3	198.3	198.3
October 28, 2025	198.91	198.91	198.91	198.91	198.91
October 27, 2025	197.53	197.53	197.53	197.53	197.53
October 24, 2025	194.85	194.85	194.85	194.85	194.85
October 23, 2025	191.01	191.01	191.01	191.01	191.01
October 22, 2025	189.86	189.86	189.86	189.86	189.86
October 21, 2025	192.68	192.68	192.68	192.68	192.68
October 20, 2025	190.92	190.92	190.92	190.92	190.92
October 17, 2025	186.7	186.7	186.7	186.7	186.7
October 16, 2025	184.9	184.9	184.9	184.9	184.9
October 15, 2025	187.41	187.41	187.41	187.41	187.41
October 14, 2025	187.55	187.55	187.55	187.55	187.55
October 13, 2025	185.95	185.95	185.95	185.95	185.95
October 10, 2025	181.28	181.28	181.28	181.28	181.28
October 09, 2025	188.46	188.46	188.46	188.46	188.46
October 08, 2025	190.51	190.51	190.51	190.51	190.51
October 07, 2025	190.53	190.53	190.53	190.53	190.53
October 06, 2025	191.32	191.32	191.32	191.32	191.32
October 03, 2025	191.83	191.83	191.83	191.83	191.83
October 02, 2025	189.96	189.96	189.96	189.96	189.96
October 01, 2025	189.35	189.35	189.35	189.35	189.35
September 30, 2025	189.03	189.03	189.03	189.03	189.03
September 29, 2025	188.41	188.41	188.41	188.41	188.41
September 26, 2025	187.89	187.89	187.89	187.89	187.89
September 25, 2025	185.58	185.58	185.58	185.58	185.58
September 24, 2025	187	187	187	187	187
September 23, 2025	188.47	188.47	188.47	188.47	188.47
September 22, 2025	189.2	189.2	189.2	189.2	189.2
September 19, 2025	188.69	188.69	188.69	188.69	188.69
September 18, 2025	187.41	187.41	187.41	187.41	187.41
September 17, 2025	186.42	186.42	186.42	186.42	186.42
September 16, 2025	184.35	184.35	184.35	184.35	184.35
September 15, 2025	185.4	185.4	185.4	185.4	185.4
September 12, 2025	184.87	184.87	184.87	184.87	184.87
September 11, 2025	187.19	187.19	187.19	187.19	187.19
September 10, 2025	182.29	182.29	182.29	182.29	182.29

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