Mail

RYCBX - Rydex Inverse S&P 500 2x Strategy Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	34.11	34.11	34.11	34.11	34.11	-
Jun 01, 2023	35.10	35.10	35.10	35.10	35.10	-
May 31, 2023	35.78	35.78	35.78	35.78	35.78	-
May 30, 2023	35.36	35.36	35.36	35.36	35.36	-
May 26, 2023	35.36	35.36	35.36	35.36	35.36	-
May 25, 2023	36.27	36.27	36.27	36.27	36.27	-
May 24, 2023	36.89	36.89	36.89	36.89	36.89	-
May 23, 2023	36.35	36.35	36.35	36.35	36.35	-
May 22, 2023	35.54	35.54	35.54	35.54	35.54	-
May 19, 2023	35.55	35.55	35.55	35.55	35.55	-
May 18, 2023	35.43	35.43	35.43	35.43	35.43	-
May 17, 2023	36.10	36.10	36.10	36.10	36.10	-
May 16, 2023	36.98	36.98	36.98	36.98	36.98	-
May 15, 2023	36.50	36.50	36.50	36.50	36.50	-
May 12, 2023	36.71	36.71	36.71	36.71	36.71	-
May 11, 2023	36.59	36.59	36.59	36.59	36.59	-
May 10, 2023	36.46	36.46	36.46	36.46	36.46	-
May 09, 2023	36.78	36.78	36.78	36.78	36.78	-
May 08, 2023	36.44	36.44	36.44	36.44	36.44	-
May 05, 2023	36.46	36.46	36.46	36.46	36.46	-
May 04, 2023	37.82	37.82	37.82	37.82	37.82	-
May 03, 2023	37.28	37.28	37.28	37.28	37.28	-
May 02, 2023	36.75	36.75	36.75	36.75	36.75	-
May 01, 2023	35.92	35.92	35.92	35.92	35.92	-
Apr 28, 2023	35.86	35.86	35.86	35.86	35.86	-
Apr 27, 2023	36.45	36.45	36.45	36.45	36.45	-
Apr 26, 2023	37.93	37.93	37.93	37.93	37.93	-
Apr 25, 2023	37.61	37.61	37.61	37.61	37.61	-
Apr 24, 2023	36.45	36.45	36.45	36.45	36.45	-
Apr 21, 2023	36.50	36.50	36.50	36.50	36.50	-
Apr 20, 2023	36.54	36.54	36.54	36.54	36.54	-
Apr 19, 2023	36.10	36.10	36.10	36.10	36.10	-
Apr 18, 2023	36.09	36.09	36.09	36.09	36.09	-
Apr 17, 2023	36.13	36.13	36.13	36.13	36.13	-
Apr 14, 2023	36.36	36.36	36.36	36.36	36.36	-
Apr 13, 2023	36.20	36.20	36.20	36.20	36.20	-
Apr 12, 2023	37.17	37.17	37.17	37.17	37.17	-
Apr 11, 2023	36.86	36.86	36.86	36.86	36.86	-
Apr 10, 2023	36.84	36.84	36.84	36.84	36.84	-
Apr 06, 2023	36.90	36.90	36.90	36.90	36.90	-
Apr 05, 2023	37.15	37.15	37.15	37.15	37.15	-
Apr 04, 2023	36.95	36.95	36.95	36.95	36.95	-
Apr 03, 2023	36.53	36.53	36.53	36.53	36.53	-
Mar 31, 2023	36.79	36.79	36.79	36.79	36.79	-
Mar 30, 2023	37.85	37.85	37.85	37.85	37.85	-
Mar 29, 2023	38.28	38.28	38.28	38.28	38.28	-
Mar 28, 2023	39.40	39.40	39.40	39.40	39.40	-
Mar 27, 2023	39.25	39.25	39.25	39.25	39.25	-
Mar 24, 2023	39.38	39.38	39.38	39.38	39.38	-
Mar 23, 2023	39.83	39.83	39.83	39.83	39.83	-
Mar 22, 2023	40.03	40.03	40.03	40.03	40.03	-
Mar 21, 2023	38.73	38.73	38.73	38.73	38.73	-
Mar 20, 2023	39.78	39.78	39.78	39.78	39.78	-
Mar 17, 2023	40.49	40.49	40.49	40.49	40.49	-
Mar 16, 2023	39.60	39.60	39.60	39.60	39.60	-
Mar 15, 2023	41.04	41.04	41.04	41.04	41.04	-
Mar 14, 2023	40.44	40.44	40.44	40.44	40.44	-
Mar 13, 2023	41.86	41.86	41.86	41.86	41.86	-
Mar 10, 2023	41.71	41.71	41.71	41.71	41.71	-
Mar 09, 2023	40.51	40.51	40.51	40.51	40.51	-
Mar 08, 2023	39.06	39.06	39.06	39.06	39.06	-
Mar 07, 2023	39.16	39.16	39.16	39.16	39.16	-
Mar 06, 2023	38.00	38.00	38.00	38.00	38.00	-
Mar 03, 2023	38.03	38.03	38.03	38.03	38.03	-
Mar 02, 2023	39.28	39.28	39.28	39.28	39.28	-
Mar 01, 2023	39.87	39.87	39.87	39.87	39.87	-
Feb 28, 2023	39.50	39.50	39.50	39.50	39.50	-
Feb 27, 2023	39.25	39.25	39.25	39.25	39.25	-
Feb 24, 2023	39.49	39.49	39.49	39.49	39.49	-
Feb 23, 2023	38.65	38.65	38.65	38.65	38.65	-
Feb 22, 2023	39.06	39.06	39.06	39.06	39.06	-
Feb 21, 2023	38.92	38.92	38.92	38.92	38.92	-
Feb 17, 2023	37.40	37.40	37.40	37.40	37.40	-
Feb 16, 2023	37.18	37.18	37.18	37.18	37.18	-
Feb 15, 2023	36.17	36.17	36.17	36.17	36.17	-
Feb 14, 2023	36.39	36.39	36.39	36.39	36.39	-
Feb 13, 2023	36.36	36.36	36.36	36.36	36.36	-
Feb 10, 2023	37.20	37.20	37.20	37.20	37.20	-
Feb 09, 2023	37.36	37.36	37.36	37.36	37.36	-
Feb 08, 2023	36.71	36.71	36.71	36.71	36.71	-
Feb 07, 2023	35.91	35.91	35.91	35.91	35.91	-
Feb 06, 2023	36.85	36.85	36.85	36.85	36.85	-
Feb 03, 2023	36.39	36.39	36.39	36.39	36.39	-
Feb 02, 2023	35.64	35.64	35.64	35.64	35.64	-
Feb 01, 2023	36.70	36.70	36.70	36.70	36.70	-
Jan 31, 2023	37.48	37.48	37.48	37.48	37.48	-
Jan 30, 2023	38.60	38.60	38.60	38.60	38.60	-
Jan 27, 2023	37.62	37.62	37.62	37.62	37.62	-
Jan 26, 2023	37.79	37.79	37.79	37.79	37.79	-
Jan 25, 2023	38.63	38.63	38.63	38.63	38.63	-
Jan 24, 2023	38.61	38.61	38.61	38.61	38.61	-
Jan 23, 2023	38.55	38.55	38.55	38.55	38.55	-
Jan 20, 2023	39.46	39.46	39.46	39.46	39.46	-
Jan 19, 2023	40.98	40.98	40.98	40.98	40.98	-
Jan 18, 2023	40.36	40.36	40.36	40.36	40.36	-
Jan 17, 2023	39.13	39.13	39.13	39.13	39.13	-
Jan 13, 2023	38.95	38.95	38.95	38.95	38.95	-
Jan 12, 2023	39.23	39.23	39.23	39.23	39.23	-
Jan 11, 2023	39.50	39.50	39.50	39.50	39.50	-
Jan 10, 2023	40.52	40.52	40.52	40.52	40.52	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...