Advertisement
Rydex Dow 2x Strategy C (RYCYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:06AM EST. Market open.
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | - | - | - | - | - | - |
| Nov 21, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
| Nov 20, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| Nov 19, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| Nov 18, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| Nov 15, 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
| Nov 14, 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
| Nov 13, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| Nov 12, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| Nov 11, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Nov 08, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Nov 07, 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
| Nov 06, 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.71 | - |
| Nov 05, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| Nov 04, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
| Nov 01, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| Oct 31, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
| Oct 30, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| Oct 29, 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| Oct 28, 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| Oct 25, 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
| Oct 24, 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
| Oct 23, 2024 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - |
| Oct 22, 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
| Oct 21, 2024 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | - |
| Oct 18, 2024 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
| Oct 17, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| Oct 16, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| Oct 15, 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
| Oct 14, 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | - |
| Oct 11, 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
| Oct 10, 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.93 | - |
| Oct 09, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
| Oct 08, 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| Oct 07, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Oct 04, 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
| Oct 03, 2024 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | - |
| Oct 02, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| Oct 01, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| Sep 30, 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| Sep 27, 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
| Sep 26, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Sep 25, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| Sep 24, 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| Sep 23, 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| Sep 20, 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
| Sep 19, 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| Sep 18, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
| Sep 17, 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| Sep 16, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Sep 13, 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| Sep 12, 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
| Sep 11, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| Sep 10, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| Sep 09, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| Sep 06, 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
| Sep 05, 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | - |
| Sep 04, 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
| Sep 03, 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
| Aug 30, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| Aug 29, 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| Aug 28, 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
| Aug 27, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| Aug 26, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| Aug 23, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| Aug 22, 2024 | 135.11 | 135.11 | 135.11 | 135.11 | 135.11 | - |
| Aug 21, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 136.29 | - |
| Aug 20, 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| Aug 19, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
| Aug 16, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| Aug 15, 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
| Aug 14, 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
| Aug 13, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
| Aug 12, 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
| Aug 09, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| Aug 08, 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
| Aug 07, 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
| Aug 06, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
| Aug 05, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| Aug 02, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| Aug 01, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| Jul 31, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| Jul 30, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jul 29, 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| Jul 26, 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| Jul 25, 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| Jul 24, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| Jul 23, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| Jul 22, 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
| Jul 19, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
| Jul 18, 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
| Jul 17, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
| Jul 16, 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| Jul 15, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Jul 12, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| Jul 11, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| Jul 10, 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
| Jul 09, 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
| Jul 08, 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
| Jul 05, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.