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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	208.67	208.67	208.67	208.67	208.67
February 19, 2026	206.83	206.83	206.83	206.83	206.83
February 18, 2026	209.07	209.07	209.07	209.07	209.07
February 17, 2026	208.09	208.09	208.09	208.09	208.09
February 13, 2026	207.68	207.68	207.68	207.68	207.68
February 12, 2026	207.27	207.27	207.27	207.27	207.27
February 11, 2026	212.99	212.99	212.99	212.99	212.99
February 10, 2026	213.59	213.59	213.59	213.59	213.59
February 09, 2026	213.04	213.04	213.04	213.04	213.04
February 06, 2026	212.89	212.89	212.89	212.89	212.89
February 05, 2026	202.94	202.94	202.94	202.94	202.94
February 04, 2026	207.96	207.96	207.96	207.96	207.96
February 03, 2026	205.86	205.86	205.86	205.86	205.86
February 02, 2026	207.34	207.34	207.34	207.34	207.34
January 30, 2026	203.13	203.13	203.13	203.13	203.13
January 29, 2026	204.29	204.29	204.29	204.29	204.29
January 28, 2026	204.29	204.29	204.29	204.29	204.29
January 27, 2026	204.24	204.24	204.24	204.24	204.24
January 26, 2026	207.65	207.65	207.65	207.65	207.65
January 23, 2026	205.1	205.1	205.1	205.1	205.1
January 22, 2026	207.56	207.56	207.56	207.56	207.56
January 21, 2026	205.05	205.05	205.05	205.05	205.05
January 20, 2026	200.23	200.23	200.23	200.23	200.23
January 16, 2026	207.48	207.48	207.48	207.48	207.48
January 15, 2026	208.33	208.33	208.33	208.33	208.33
January 14, 2026	205.92	205.92	205.92	205.92	205.92
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

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