Rydex Leisure Fund Class C (RYLCX) NASDAQ
69.42
+0.52(+0.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
69.42
+0.52(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 68.9 | 68.9 | 68.9 | 68.9 | 68.9 | 0 |
| April 01, 2026 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0 |
| March 31, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | 0 |
| March 30, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0 |
| March 27, 2026 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0 |
| March 26, 2026 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 0 |
| March 25, 2026 | 68.9 | 68.9 | 68.9 | 68.9 | 68.9 | 0 |
| March 24, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0 |
| March 23, 2026 | 68.5 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| March 20, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0 |
| March 19, 2026 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0 |
| March 18, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0 |
| March 17, 2026 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 0 |
| March 16, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0 |
| March 13, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0 |
| March 12, 2026 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 0 |
| March 11, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0 |
| March 10, 2026 | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | 0 |
| March 09, 2026 | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | 0 |
| March 06, 2026 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0 |
| March 05, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 0 |
| March 04, 2026 | 73 | 73 | 73 | 73 | 73 | 0 |
| March 03, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0 |
| March 02, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 0 |
| February 27, 2026 | 74.27 | 74.27 | 74.27 | 74.27 | 74.27 | 0 |
| February 26, 2026 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | 0 |
| February 25, 2026 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0 |
| February 24, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0 |
| February 23, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | 0 |
| February 20, 2026 | 72.9 | 72.9 | 0 | 72.9 | 72.9 | 0 |
| February 19, 2026 | 72.62 | 72.62 | 0 | 72.62 | 72.62 | 0 |
| February 18, 2026 | 73.15 | 73.15 | 0 | 73.15 | 73.15 | 0 |
| February 17, 2026 | 72.28 | 72.28 | 0 | 72.28 | 72.28 | 0 |
| February 13, 2026 | 71.79 | 71.79 | 0 | 71.79 | 71.79 | 0 |
| February 12, 2026 | 72.08 | 72.08 | 0 | 72.08 | 72.08 | 0 |
| February 11, 2026 | 73.75 | 73.75 | 0 | 73.75 | 73.75 | 0 |
| February 10, 2026 | 74.51 | 74.51 | 0 | 74.51 | 74.51 | 0 |
| February 09, 2026 | 73.86 | 73.86 | 0 | 73.86 | 73.86 | 0 |
| February 06, 2026 | 73.84 | 73.84 | 0 | 73.84 | 73.84 | 0 |
| February 05, 2026 | 72.36 | 72.36 | 0 | 72.36 | 72.36 | 0 |
| February 04, 2026 | 73.42 | 73.42 | 0 | 73.42 | 73.42 | 0 |
| February 03, 2026 | 72.71 | 72.71 | 0 | 72.71 | 72.71 | 0 |
| February 02, 2026 | 73.74 | 73.74 | 0 | 73.74 | 73.74 | 0 |
| January 30, 2026 | 73.31 | 73.31 | 0 | 73.31 | 73.31 | 0 |
| January 29, 2026 | 73.96 | 73.96 | 0 | 73.96 | 73.96 | 0 |
| January 28, 2026 | 73.59 | 73.59 | 0 | 73.59 | 73.59 | 0 |
| January 27, 2026 | 74 | 74 | 0 | 74 | 74 | 0 |
| January 26, 2026 | 74.34 | 74.34 | 0 | 74.34 | 74.34 | 0 |
| January 23, 2026 | 74.53 | 74.53 | 0 | 74.53 | 74.53 | 0 |
| January 22, 2026 | 74.51 | 74.51 | 0 | 74.51 | 74.51 | 0 |
| January 21, 2026 | 74.35 | 74.35 | 0 | 74.35 | 74.35 | 0 |
| January 20, 2026 | 73.8 | 73.8 | 0 | 73.8 | 73.8 | 0 |
| January 16, 2026 | 75.11 | 75.11 | 0 | 75.11 | 75.11 | 0 |
| January 15, 2026 | 75.9 | 75.9 | 0 | 75.9 | 75.9 | 0 |
| January 14, 2026 | 75.83 | 75.83 | 0 | 75.83 | 75.83 | 0 |
| January 13, 2026 | 76.11 | 76.11 | 0 | 76.11 | 76.11 | 0 |
| January 12, 2026 | 76.11 | 76.11 | 0 | 76.11 | 76.11 | 0 |
| January 09, 2026 | 75.99 | 75.99 | 0 | 75.99 | 75.99 | 0 |
| January 08, 2026 | 75.89 | 75.89 | 0 | 75.89 | 75.89 | 0 |
| January 07, 2026 | 75.06 | 75.06 | 0 | 75.06 | 75.06 | 0 |