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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
July 24, 2025	146.01	146.01	146.01	146.01	146.01
July 23, 2025	148.13	148.13	148.13	148.13	148.13
July 22, 2025	144.82	144.82	144.82	144.82	144.82
July 21, 2025	143.72	143.72	143.72	143.72	143.72
July 18, 2025	143.78	143.78	143.78	143.78	143.78
July 17, 2025	144.8	144.8	144.8	144.8	144.8
July 16, 2025	143.29	143.29	143.29	143.29	143.29
July 15, 2025	141.84	141.84	141.84	141.84	141.84
July 14, 2025	144.72	144.72	144.72	144.72	144.72
July 11, 2025	144.17	144.17	144.17	144.17	144.17
July 10, 2025	146.11	146.11	146.11	146.11	146.11
July 09, 2025	144.86	144.86	144.86	144.86	144.86
July 08, 2025	143.49	143.49	143.49	143.49	143.49
July 07, 2025	144.6	144.6	144.6	144.6	144.6
July 03, 2025	147.39	147.39	147.39	147.39	147.39
July 02, 2025	145.2	145.2	145.2	145.2	145.2
July 01, 2025	145.32	145.32	145.32	145.32	145.32
June 30, 2025	142.72	142.72	142.72	142.72	142.72
June 27, 2025	141	141	141	141	141
June 26, 2025	138.37	138.37	138.37	138.37	138.37
June 25, 2025	135.83	135.83	135.83	135.83	135.83
June 24, 2025	133.34	133.34	133.34	133.34	133.34
June 23, 2025	133.34	133.34	133.34	133.34	133.34
June 20, 2025	131.02	131.02	131.02	131.02	131.02
June 18, 2025	130.92	130.92	130.92	130.92	130.92
June 17, 2025	131.21	131.21	131.21	131.21	131.21
June 16, 2025	133.13	133.13	133.13	133.13	133.13
June 13, 2025	131.06	131.06	131.06	131.06	131.06
June 12, 2025	135.99	135.99	135.99	135.99	135.99
June 11, 2025	135.39	135.39	135.39	135.39	135.39

Rydex Dow 2x Strategy Fund (RYCYX) NASDAQ