Rydex Dow 2x Strategy Fund Class H (RYCVX) NASDAQ
182.36
-0.57(-0.31%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
182.36
-0.57(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 0 |
| April 01, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 0 |
| March 31, 2026 | 175.64 | 175.64 | 175.64 | 175.64 | 175.64 | 0 |
| March 30, 2026 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | 0 |
| March 27, 2026 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | 0 |
| March 26, 2026 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | 0 |
| March 25, 2026 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | 0 |
| March 24, 2026 | 179.9 | 179.9 | 179.9 | 179.9 | 179.9 | 0 |
| March 23, 2026 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | 0 |
| March 20, 2026 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | 0 |
| March 19, 2026 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | 0 |
| March 18, 2026 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | 0 |
| March 17, 2026 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | 0 |
| March 16, 2026 | 186.2 | 186.2 | 186.2 | 186.2 | 186.2 | 0 |
| March 13, 2026 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | 0 |
| March 12, 2026 | 186 | 186 | 186 | 186 | 186 | 0 |
| March 11, 2026 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | 0 |
| March 10, 2026 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | 0 |
| March 09, 2026 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | 0 |
| March 06, 2026 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | 0 |
| March 05, 2026 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | 0 |
| March 04, 2026 | 201.41 | 201.41 | 201.41 | 201.41 | 201.41 | 0 |
| March 03, 2026 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | 0 |
| March 02, 2026 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | 0 |
| February 27, 2026 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | 0 |
| February 26, 2026 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | 0 |
| February 25, 2026 | 207.39 | 207.39 | 207.39 | 207.39 | 207.39 | 0 |
| February 24, 2026 | 204.88 | 204.88 | 204.88 | 204.88 | 204.88 | 0 |
| February 23, 2026 | 201.73 | 201.73 | 201.73 | 201.73 | 201.73 | 0 |
| February 20, 2026 | 208.67 | 208.67 | 0 | 208.67 | 208.67 | 0 |
| February 19, 2026 | 206.83 | 206.83 | 0 | 206.83 | 206.83 | 0 |
| February 18, 2026 | 209.07 | 209.07 | 0 | 209.07 | 209.07 | 0 |
| February 17, 2026 | 208.09 | 208.09 | 0 | 208.09 | 208.09 | 0 |
| February 13, 2026 | 207.68 | 207.68 | 0 | 207.68 | 207.68 | 0 |
| February 12, 2026 | 207.27 | 207.27 | 0 | 207.27 | 207.27 | 0 |
| February 11, 2026 | 212.99 | 212.99 | 0 | 212.99 | 212.99 | 0 |
| February 10, 2026 | 213.59 | 213.59 | 0 | 213.59 | 213.59 | 0 |
| February 09, 2026 | 213.04 | 213.04 | 0 | 213.04 | 213.04 | 0 |
| February 06, 2026 | 212.89 | 212.89 | 0 | 212.89 | 212.89 | 0 |
| February 05, 2026 | 202.94 | 202.94 | 0 | 202.94 | 202.94 | 0 |
| February 04, 2026 | 207.96 | 207.96 | 0 | 207.96 | 207.96 | 0 |
| February 03, 2026 | 205.86 | 205.86 | 0 | 205.86 | 205.86 | 0 |
| February 02, 2026 | 207.34 | 207.34 | 0 | 207.34 | 207.34 | 0 |
| January 30, 2026 | 203.13 | 203.13 | 0 | 203.13 | 203.13 | 0 |
| January 29, 2026 | 204.53 | 204.53 | 0 | 204.53 | 204.53 | 0 |
| January 28, 2026 | 204.29 | 204.29 | 0 | 204.29 | 204.29 | 0 |
| January 27, 2026 | 204.24 | 204.24 | 0 | 204.24 | 204.24 | 0 |
| January 26, 2026 | 207.65 | 207.65 | 0 | 207.65 | 207.65 | 0 |
| January 23, 2026 | 205.1 | 205.1 | 0 | 205.1 | 205.1 | 0 |
| January 22, 2026 | 207.56 | 207.56 | 0 | 207.56 | 207.56 | 0 |
| January 21, 2026 | 205.05 | 205.05 | 0 | 205.05 | 205.05 | 0 |
| January 20, 2026 | 200.23 | 200.23 | 0 | 200.23 | 200.23 | 0 |
| January 16, 2026 | 207.48 | 207.48 | 0 | 207.48 | 207.48 | 0 |
| January 15, 2026 | 208.33 | 208.33 | 0 | 208.33 | 208.33 | 0 |
| January 14, 2026 | 205.92 | 205.92 | 0 | 205.92 | 205.92 | 0 |
| January 13, 2026 | 206.28 | 206.28 | 0 | 206.28 | 206.28 | 0 |
| January 12, 2026 | 209.68 | 209.68 | 0 | 209.68 | 209.68 | 0 |
| January 09, 2026 | 208.96 | 208.96 | 0 | 208.96 | 208.96 | 0 |
| January 08, 2026 | 207 | 207 | 0 | 207 | 207 | 0 |
| January 07, 2026 | 204.86 | 204.86 | 0 | 204.86 | 204.86 | 0 |