Rydex NASDAQ-100 2x Strategy Fund - RYVLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	738.03	738.03	738.03	738.03	738.03
December 03, 2025	738.03	738.03	738.03	738.03	738.03
December 02, 2025	734.99	734.99	734.99	734.99	734.99
December 01, 2025	723.23	723.23	723.23	723.23	723.23
November 28, 2025	728.43	728.43	728.43	728.43	728.43
November 26, 2025	717.48	717.48	717.48	717.48	717.48
November 25, 2025	705.25	705.25	705.25	705.25	705.25
November 24, 2025	697.23	697.23	697.23	697.23	697.23
November 21, 2025	662.88	662.88	662.88	662.88	662.88
November 20, 2025	653.11	653.11	653.11	653.11	653.11
November 19, 2025	685.59	685.59	685.59	685.59	685.59
November 18, 2025	678	678	678	678	678
November 17, 2025	694.78	694.78	694.78	694.78	694.78
November 14, 2025	706.8	706.8	706.8	706.8	706.8
November 13, 2025	706.18	706.18	706.18	706.18	706.18
November 12, 2025	736.44	736.44	736.44	736.44	736.44
November 11, 2025	737.53	737.53	737.53	737.53	737.53
November 10, 2025	741.8	741.8	741.8	741.8	741.8
November 07, 2025	710.56	710.56	710.56	710.56	710.56
November 06, 2025	715.25	715.25	715.25	715.25	715.25
November 05, 2025	743.54	743.54	743.54	743.54	743.54
November 04, 2025	733.53	733.53	733.53	733.53	733.53
November 03, 2025	765.03	765.03	765.03	765.03	765.03
October 31, 2025	758.38	758.38	758.38	758.38	758.38
October 30, 2025	751.3	751.3	751.3	751.3	751.3
October 29, 2025	774.61	774.61	774.61	774.61	774.61
October 28, 2025	768.06	768.06	768.06	768.06	768.06
October 27, 2025	756.78	756.78	756.78	756.78	756.78
October 24, 2025	730.48	730.48	730.48	730.48	730.48
October 23, 2025	715.88	715.88	715.88	715.88	715.88
October 22, 2025	703.76	703.76	703.76	703.76	703.76
October 21, 2025	718.01	718.01	718.01	718.01	718.01
October 20, 2025	718.79	718.79	718.79	718.79	718.79
October 17, 2025	700.9	700.9	700.9	700.9	700.9
October 16, 2025	692.11	692.11	692.11	692.11	692.11
October 15, 2025	697.24	697.24	697.24	697.24	697.24
October 14, 2025	688.01	688.01	688.01	688.01	688.01
October 13, 2025	697.57	697.57	697.57	697.57	697.57
October 10, 2025	668.72	668.72	668.72	668.72	668.72
October 09, 2025	719.29	719.29	719.29	719.29	719.29
October 08, 2025	721.5	721.5	721.5	721.5	721.5
October 07, 2025	704.98	704.98	704.98	704.98	704.98
October 06, 2025	712.96	712.96	712.96	712.96	712.96
October 03, 2025	702.24	702.24	702.24	702.24	702.24
October 02, 2025	708.52	708.52	708.52	708.52	708.52
October 01, 2025	703.32	703.32	703.32	703.32	703.32
September 30, 2025	696.63	696.63	696.63	696.63	696.63
September 29, 2025	692.95	692.95	692.95	692.95	692.95
September 26, 2025	687.01	687.01	687.01	687.01	687.01
September 25, 2025	681.43	681.43	681.43	681.43	681.43
September 24, 2025	687.47	687.47	687.47	687.47	687.47
September 23, 2025	692.05	692.05	692.05	692.05	692.05
September 22, 2025	702.19	702.19	702.19	702.19	702.19
September 19, 2025	694.53	694.53	694.53	694.53	694.53
September 18, 2025	685.28	685.28	685.28	685.28	685.28
September 17, 2025	672.68	672.68	672.68	672.68	672.68
September 16, 2025	675.65	675.65	675.65	675.65	675.65
September 15, 2025	676.89	676.89	676.89	676.89	676.89
September 12, 2025	665.79	665.79	665.79	665.79	665.79
September 11, 2025	660.48	660.48	660.48	660.48	660.48

Rydex NASDAQ-100 2x Strategy Fund (RYVLX) NASDAQ