Rydex Dow 2x Strategy Fund (RYCYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
| 15 May 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
| 14 May 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
| 13 May 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
| 10 May 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 09 May 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 08 May 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 07 May 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 06 May 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 03 May 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
| 02 May 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 01 May 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 30 Apr 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
| 29 Apr 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| 26 Apr 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
| 25 Apr 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 24 Apr 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 23 Apr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 22 Apr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
| 19 Apr 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
| 18 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 17 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
| 16 Apr 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
| 15 Apr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| 12 Apr 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 11 Apr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
| 10 Apr 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| 09 Apr 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
| 08 Apr 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 05 Apr 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
| 04 Apr 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
| 03 Apr 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 02 Apr 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
| 01 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 28 Mar 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
| 27 Mar 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 26 Mar 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
| 25 Mar 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 22 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 21 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 20 Mar 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 19 Mar 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 18 Mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 15 Mar 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 14 Mar 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
| 13 Mar 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
| 12 Mar 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 11 Mar 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 08 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 07 Mar 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
| 06 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 05 Mar 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 04 Mar 2024 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | - |
| 01 Mar 2024 | 128.49 | 128.49 | 128.49 | 128.49 | 128.49 | - |
| 29 Feb 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 28 Feb 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
| 27 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 26 Feb 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
| 23 Feb 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 22 Feb 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 21 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 20 Feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 16 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 15 Feb 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
| 14 Feb 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
| 13 Feb 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 12 Feb 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 09 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 08 Feb 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 07 Feb 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
| 06 Feb 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 05 Feb 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
| 02 Feb 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 01 Feb 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 31 Jan 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
| 30 Jan 2024 | 124.81 | 124.81 | 124.81 | 124.81 | 124.81 | - |
| 29 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 26 Jan 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| 25 Jan 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
| 24 Jan 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
| 23 Jan 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
| 22 Jan 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
| 19 Jan 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 18 Jan 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
| 17 Jan 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 16 Jan 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 12 Jan 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 11 Jan 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 10 Jan 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 09 Jan 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| 08 Jan 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| 05 Jan 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
| 04 Jan 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 03 Jan 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
| 02 Jan 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
| 29 Dec 2023 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 28 Dec 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 27 Dec 2023 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
| 26 Dec 2023 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| *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.