Rydex NASDAQ-100 2x Strategy Fund (RYCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 353.07 | 353.07 | 353.07 | 353.07 | 353.07 | - |
| 28 May 2024 | 358.16 | 358.16 | 358.16 | 358.16 | 358.16 | - |
| 24 May 2024 | 355.95 | 355.95 | 355.95 | 355.95 | 355.95 | - |
| 23 May 2024 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | - |
| 22 May 2024 | 352.44 | 352.44 | 352.44 | 352.44 | 352.44 | - |
| 21 May 2024 | 352.79 | 352.79 | 352.79 | 352.79 | 352.79 | - |
| 20 May 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | - |
| 17 May 2024 | 346.73 | 346.73 | 346.73 | 346.73 | 346.73 | - |
| 16 May 2024 | 347.29 | 347.29 | 347.29 | 347.29 | 347.29 | - |
| 15 May 2024 | 348.72 | 348.72 | 348.72 | 348.72 | 348.72 | - |
| 14 May 2024 | 338.53 | 338.53 | 338.53 | 338.53 | 338.53 | - |
| 13 May 2024 | 334.06 | 334.06 | 334.06 | 334.06 | 334.06 | - |
| 10 May 2024 | 331.14 | 331.14 | 331.14 | 331.14 | 331.14 | - |
| 09 May 2024 | 331.14 | 331.14 | 331.14 | 331.14 | 331.14 | - |
| 08 May 2024 | 330.09 | 330.09 | 330.09 | 330.09 | 330.09 | - |
| 07 May 2024 | 330.43 | 330.43 | 330.43 | 330.43 | 330.43 | - |
| 06 May 2024 | 330.51 | 330.51 | 330.51 | 330.51 | 330.51 | - |
| 03 May 2024 | 323.33 | 323.33 | 323.33 | 323.33 | 323.33 | - |
| 02 May 2024 | 311.05 | 311.05 | 311.05 | 311.05 | 311.05 | - |
| 01 May 2024 | 303.34 | 303.34 | 303.34 | 303.34 | 303.34 | - |
| 30 Apr 2024 | 307.75 | 307.75 | 307.75 | 307.75 | 307.75 | - |
| 29 Apr 2024 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | - |
| 26 Apr 2024 | 317.89 | 317.89 | 317.89 | 317.89 | 317.89 | - |
| 25 Apr 2024 | 307.94 | 307.94 | 307.94 | 307.94 | 307.94 | - |
| 24 Apr 2024 | 311.38 | 311.38 | 311.38 | 311.38 | 311.38 | - |
| 23 Apr 2024 | 309.48 | 309.48 | 309.48 | 309.48 | 309.48 | - |
| 22 Apr 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 300.49 | - |
| 19 Apr 2024 | 294.61 | 294.61 | 294.61 | 294.61 | 294.61 | - |
| 18 Apr 2024 | 307.37 | 307.37 | 307.37 | 307.37 | 307.37 | - |
| 17 Apr 2024 | 311.01 | 311.01 | 311.01 | 311.01 | 311.01 | - |
| 16 Apr 2024 | 318.99 | 318.99 | 318.99 | 318.99 | 318.99 | - |
| 15 Apr 2024 | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | - |
| 12 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| 11 Apr 2024 | 341.31 | 341.31 | 341.31 | 341.31 | 341.31 | - |
| 10 Apr 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
| 09 Apr 2024 | 336.52 | 336.52 | 336.52 | 336.52 | 336.52 | - |
| 08 Apr 2024 | 334.03 | 334.03 | 334.03 | 334.03 | 334.03 | - |
| 05 Apr 2024 | 334.37 | 334.37 | 334.37 | 334.37 | 334.37 | - |
| 04 Apr 2024 | 326.21 | 326.21 | 326.21 | 326.21 | 326.21 | - |
| 03 Apr 2024 | 336.77 | 336.77 | 336.77 | 336.77 | 336.77 | - |
| 02 Apr 2024 | 335.34 | 335.34 | 335.34 | 335.34 | 335.34 | - |
| 01 Apr 2024 | 341.72 | 341.72 | 341.72 | 341.72 | 341.72 | - |
| 28 Mar 2024 | 340.41 | 340.41 | 340.41 | 340.41 | 340.41 | - |
| 27 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| 26 Mar 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| 25 Mar 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| 22 Mar 2024 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
| 21 Mar 2024 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
| 20 Mar 2024 | 340.72 | 340.72 | 340.72 | 340.72 | 340.72 | - |
| 19 Mar 2024 | 332.97 | 332.97 | 332.97 | 332.97 | 332.97 | - |
| 18 Mar 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
| 15 Mar 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
| 14 Mar 2024 | 332.86 | 332.86 | 332.86 | 332.86 | 332.86 | - |
| 13 Mar 2024 | 334.85 | 334.85 | 334.85 | 334.85 | 334.85 | - |
| 12 Mar 2024 | 340.49 | 340.49 | 340.49 | 340.49 | 340.49 | - |
| 11 Mar 2024 | 330.76 | 330.76 | 330.76 | 330.76 | 330.76 | - |
| 08 Mar 2024 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | - |
| 07 Mar 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
| 06 Mar 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| 05 Mar 2024 | 329.33 | 329.33 | 329.33 | 329.33 | 329.33 | - |
| 04 Mar 2024 | 341.69 | 341.69 | 341.69 | 341.69 | 341.69 | - |
| 01 Mar 2024 | 344.62 | 344.62 | 344.62 | 344.62 | 344.62 | - |
| 29 Feb 2024 | 335.09 | 335.09 | 335.09 | 335.09 | 335.09 | - |
| 28 Feb 2024 | 328.91 | 328.91 | 328.91 | 328.91 | 328.91 | - |
| 27 Feb 2024 | 332.52 | 332.52 | 332.52 | 332.52 | 332.52 | - |
| 26 Feb 2024 | 331.16 | 331.16 | 331.16 | 331.16 | 331.16 | - |
| 23 Feb 2024 | 331.42 | 331.42 | 331.42 | 331.42 | 331.42 | - |
| 22 Feb 2024 | 334.01 | 334.01 | 334.01 | 334.01 | 334.01 | - |
| 21 Feb 2024 | 315.19 | 315.19 | 315.19 | 315.19 | 315.19 | - |
| 20 Feb 2024 | 317.69 | 317.69 | 317.69 | 317.69 | 317.69 | - |
| 16 Feb 2024 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| 15 Feb 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 328.97 | - |
| 14 Feb 2024 | 327.52 | 327.52 | 327.52 | 327.52 | 327.52 | - |
| 13 Feb 2024 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | - |
| 12 Feb 2024 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | - |
| 09 Feb 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
| 08 Feb 2024 | 327.09 | 327.09 | 327.09 | 327.09 | 327.09 | - |
| 07 Feb 2024 | 326.09 | 326.09 | 326.09 | 326.09 | 326.09 | - |
| 06 Feb 2024 | 319.55 | 319.55 | 319.55 | 319.55 | 319.55 | - |
| 05 Feb 2024 | 321.03 | 321.03 | 321.03 | 321.03 | 321.03 | - |
| 02 Feb 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
| 01 Feb 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
| 31 Jan 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| 30 Jan 2024 | 316.78 | 316.78 | 316.78 | 316.78 | 316.78 | - |
| 29 Jan 2024 | 321.17 | 321.17 | 321.17 | 321.17 | 321.17 | - |
| 26 Jan 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 25 Jan 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
| 24 Jan 2024 | 318.04 | 318.04 | 318.04 | 318.04 | 318.04 | - |
| 23 Jan 2024 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | - |
| 22 Jan 2024 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | - |
| 19 Jan 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 18 Jan 2024 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | - |
| 17 Jan 2024 | 291.54 | 291.54 | 291.54 | 291.54 | 291.54 | - |
| 16 Jan 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
| 12 Jan 2024 | 295.13 | 295.13 | 295.13 | 295.13 | 295.13 | - |
| 11 Jan 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 10 Jan 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| 09 Jan 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 08 Jan 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.14 | - |
| 05 Jan 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.