Rydex Dow 2x Strategy Fund Class A - RYLDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 12, 2025	185.68	185.68	185.68	185.68	185.68
September 11, 2025	188.02	188.02	188.02	188.02	188.02
September 10, 2025	183.1	183.1	183.1	183.1	183.1
September 09, 2025	184.86	184.86	184.86	184.86	184.86
September 08, 2025	183.33	183.33	183.33	183.33	183.33
September 05, 2025	182.45	182.45	182.45	182.45	182.45
September 04, 2025	184.31	184.31	184.31	184.31	184.31
September 03, 2025	181.41	181.41	181.41	181.41	181.41
September 02, 2025	181.65	181.65	181.65	181.65	181.65
August 29, 2025	183.62	183.62	183.62	183.62	183.62
August 28, 2025	184.31	184.31	184.31	184.31	184.31
August 27, 2025	183.76	183.76	183.76	183.76	183.76
August 26, 2025	182.59	182.59	182.59	182.59	182.59
August 25, 2025	181.48	181.48	181.48	181.48	181.48
August 22, 2025	184.33	184.33	184.33	184.33	184.33
August 21, 2025	177.58	177.58	177.58	177.58	177.58
August 20, 2025	178.77	178.77	178.77	178.77	178.77
August 19, 2025	178.7	178.7	178.7	178.7	178.7
August 18, 2025	178.56	178.56	178.56	178.56	178.56
August 15, 2025	178.9	178.9	178.9	178.9	178.9
August 14, 2025	178.58	178.58	178.58	178.58	178.58
August 13, 2025	178.75	178.75	178.75	178.75	178.75
August 12, 2025	175.1	175.1	175.1	175.1	175.1
August 11, 2025	171.37	171.37	171.37	171.37	171.37
August 08, 2025	171.34	171.34	171.34	171.34	171.34
August 07, 2025	171.34	171.34	171.34	171.34	171.34
August 06, 2025	173.14	173.14	173.14	173.14	173.14
August 05, 2025	172.53	172.53	172.53	172.53	172.53
August 04, 2025	173.06	173.06	173.06	173.06	173.06
August 01, 2025	168.53	168.53	168.53	168.53	168.53
July 31, 2025	172.9	172.9	172.9	172.9	172.9
July 30, 2025	175.56	175.56	175.56	175.56	175.56
July 29, 2025	176.96	176.96	176.96	176.96	176.96
July 28, 2025	178.59	178.59	178.59	178.59	178.59
July 25, 2025	179.15	179.15	179.15	179.15	179.15
July 24, 2025	177.61	177.61	177.61	177.61	177.61
July 23, 2025	180.18	180.18	180.18	180.18	180.18
July 22, 2025	176.15	176.15	176.15	176.15	176.15
July 21, 2025	174.81	174.81	174.81	174.81	174.81
July 18, 2025	174.88	174.88	174.88	174.88	174.88
July 17, 2025	176.11	176.11	176.11	176.11	176.11
July 16, 2025	174.27	174.27	174.27	174.27	174.27
July 15, 2025	172.51	172.51	172.51	172.51	172.51
July 14, 2025	176	176	176	176	176
July 11, 2025	175.32	175.32	175.32	175.32	175.32
July 10, 2025	177.67	177.67	177.67	177.67	177.67
July 09, 2025	176.15	176.15	176.15	176.15	176.15
July 08, 2025	174.48	174.48	174.48	174.48	174.48
July 07, 2025	175.83	175.83	175.83	175.83	175.83
July 03, 2025	179.22	179.22	179.22	179.22	179.22
July 02, 2025	176.53	176.53	176.53	176.53	176.53
July 01, 2025	176.68	176.68	176.68	176.68	176.68
June 30, 2025	173.52	173.52	173.52	173.52	173.52
June 27, 2025	171.42	171.42	171.42	171.42	171.42
June 26, 2025	168.22	168.22	168.22	168.22	168.22
June 25, 2025	165.12	165.12	165.12	165.12	165.12
June 24, 2025	162.09	162.09	162.09	162.09	162.09
June 23, 2025	162.09	162.09	162.09	162.09	162.09
June 20, 2025	159.26	159.26	159.26	159.26	159.26
June 18, 2025	159.14	159.14	159.14	159.14	159.14

Rydex Dow 2x Strategy Fund Class A (RYLDX) NASDAQ