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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	206.28	206.28	206.28	206.28	206.28
January 12, 2026	209.68	209.68	209.68	209.68	209.68
January 09, 2026	208.96	208.96	208.96	208.96	208.96
January 08, 2026	207	207	207	207	207
January 07, 2026	204.86	204.86	204.86	204.86	204.86
January 06, 2026	208.83	208.83	208.83	208.83	208.83
January 05, 2026	204.77	204.77	204.77	204.77	204.77
January 02, 2026	199.8	199.8	199.8	199.8	199.8
December 31, 2025	197.33	197.33	197.33	197.33	197.33
December 30, 2025	199.91	199.91	199.91	199.91	199.91
December 29, 2025	200.75	200.75	200.75	200.75	200.75
December 26, 2025	202.81	202.81	202.81	202.81	202.81
December 24, 2025	200.74	200.74	200.74	200.74	200.74
December 23, 2025	200.74	200.74	200.74	200.74	200.74
December 22, 2025	200.14	200.14	200.14	200.14	200.14
December 19, 2025	198.34	198.34	198.34	198.34	198.34
December 18, 2025	196.97	196.97	196.97	196.97	196.97
December 17, 2025	196.38	196.38	196.38	196.38	196.38
December 16, 2025	198.33	198.33	198.33	198.33	198.33
December 15, 2025	204.03	204.03	204.03	204.03	204.03
December 12, 2025	204.29	204.29	204.29	204.29	204.29
December 11, 2025	201.13	201.13	201.13	201.13	201.13
December 10, 2025	201.13	201.13	201.13	201.13	201.13
December 09, 2025	197.03	197.03	197.03	197.03	197.03
December 08, 2025	198.53	198.53	198.53	198.53	198.53
December 05, 2025	200.19	200.19	200.19	200.19	200.19
December 04, 2025	199.5	199.5	199.5	199.5	199.5
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

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