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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 13, 2026	689.53	689.53	689.53	689.53	689.53
January 12, 2026	692.07	692.07	692.07	692.07	692.07
January 09, 2026	691.03	691.03	691.03	691.03	691.03
January 08, 2026	677.63	677.63	677.63	677.63	677.63
January 07, 2026	685.65	685.65	685.65	685.65	685.65
January 06, 2026	684.7	684.7	684.7	684.7	684.7
January 05, 2026	672.48	672.48	672.48	672.48	672.48
January 02, 2026	662.11	662.11	662.11	662.11	662.11
December 31, 2025	665.12	665.12	665.12	665.12	665.12
December 30, 2025	676.63	676.63	676.63	676.63	676.63
December 29, 2025	680.07	680.07	680.07	680.07	680.07
December 26, 2025	686.61	686.61	686.61	686.61	686.61
December 24, 2025	687.36	687.36	687.36	687.36	687.36
December 23, 2025	683.85	683.85	683.85	683.85	683.85
December 22, 2025	677.29	677.29	677.29	677.29	677.29
December 19, 2025	671.38	671.38	671.38	671.38	671.38
December 18, 2025	654.44	654.44	654.44	654.44	654.44
December 17, 2025	635.61	635.61	635.61	635.61	635.61
December 16, 2025	661.08	661.08	661.08	661.08	661.08
December 15, 2025	705.86	705.86	705.86	705.86	705.86
December 12, 2025	713.1	713.1	713.1	713.1	713.1
December 11, 2025	741.85	741.85	741.85	741.85	741.85
December 10, 2025	747.01	747.01	747.01	747.01	747.01
December 09, 2025	741.09	741.09	741.09	741.09	741.09
December 08, 2025	738.93	738.93	738.93	738.93	738.93
December 05, 2025	742.51	742.51	742.51	742.51	742.51
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

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