Rydex Dow 2x Strategy Fund - RYCYX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	153.9	153.9	153.9	153.9	153.9
October 16, 2025	152.42	152.42	152.42	152.42	152.42
October 15, 2025	154.5	154.5	154.5	154.5	154.5
October 14, 2025	154.62	154.62	154.62	154.62	154.62
October 13, 2025	153.3	153.3	153.3	153.3	153.3
October 10, 2025	149.46	149.46	149.46	149.46	149.46
October 09, 2025	155.38	155.38	155.38	155.38	155.38
October 08, 2025	157.08	157.08	157.08	157.08	157.08
October 07, 2025	157.09	157.09	157.09	157.09	157.09
October 06, 2025	157.75	157.75	157.75	157.75	157.75
October 03, 2025	158.17	158.17	158.17	158.17	158.17
October 02, 2025	156.64	156.64	156.64	156.64	156.64
October 01, 2025	156.14	156.14	156.14	156.14	156.14
September 30, 2025	155.88	155.88	155.88	155.88	155.88
September 29, 2025	155.37	155.37	155.37	155.37	155.37
September 26, 2025	154.94	154.94	154.94	154.94	154.94
September 25, 2025	153.04	153.04	153.04	153.04	153.04
September 24, 2025	154.22	154.22	154.22	154.22	154.22
September 23, 2025	155.43	155.43	155.43	155.43	155.43
September 22, 2025	156.04	156.04	156.04	156.04	156.04
September 19, 2025	154.57	154.57	154.57	154.57	154.57
September 18, 2025	154.57	154.57	154.57	154.57	154.57
September 17, 2025	153.76	153.76	153.76	153.76	153.76
September 16, 2025	152.06	152.06	152.06	152.06	152.06
September 15, 2025	152.93	152.93	152.93	152.93	152.93
September 12, 2025	152.49	152.49	152.49	152.49	152.49
September 11, 2025	154.42	154.42	154.42	154.42	154.42
September 10, 2025	150.38	150.38	150.38	150.38	150.38
September 09, 2025	151.83	151.83	151.83	151.83	151.83
September 08, 2025	150.58	150.58	150.58	150.58	150.58
September 05, 2025	149.86	149.86	149.86	149.86	149.86
September 04, 2025	151.4	151.4	151.4	151.4	151.4
September 03, 2025	149.01	149.01	149.01	149.01	149.01
September 02, 2025	149.22	149.22	149.22	149.22	149.22
August 29, 2025	150.84	150.84	150.84	150.84	150.84
August 28, 2025	151.42	151.42	151.42	151.42	151.42
August 27, 2025	150.97	150.97	150.97	150.97	150.97
August 26, 2025	150.01	150.01	150.01	150.01	150.01
August 25, 2025	149.1	149.1	149.1	149.1	149.1
August 22, 2025	151.45	151.45	151.45	151.45	151.45
August 21, 2025	145.91	145.91	145.91	145.91	145.91
August 20, 2025	146.89	146.89	146.89	146.89	146.89
August 19, 2025	146.83	146.83	146.83	146.83	146.83
August 18, 2025	146.73	146.73	146.73	146.73	146.73
August 15, 2025	147.01	147.01	147.01	147.01	147.01
August 14, 2025	146.75	146.75	146.75	146.75	146.75
August 13, 2025	146.89	146.89	146.89	146.89	146.89
August 12, 2025	143.9	143.9	143.9	143.9	143.9
August 11, 2025	140.84	140.84	140.84	140.84	140.84
August 08, 2025	142.13	142.13	142.13	142.13	142.13
August 07, 2025	140.83	140.83	140.83	140.83	140.83
August 06, 2025	142.3	142.3	142.3	142.3	142.3
August 05, 2025	141.81	141.81	141.81	141.81	141.81
August 04, 2025	142.25	142.25	142.25	142.25	142.25
August 01, 2025	138.53	138.53	138.53	138.53	138.53
July 31, 2025	142.12	142.12	142.12	142.12	142.12
July 30, 2025	144.31	144.31	144.31	144.31	144.31
July 29, 2025	145.47	145.47	145.47	145.47	145.47
July 28, 2025	146.81	146.81	146.81	146.81	146.81
July 25, 2025	147.27	147.27	147.27	147.27	147.27

Rydex Dow 2x Strategy Fund (RYCYX) NASDAQ