Rydex NASDAQ-100 2x Strategy C (RYCCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 311.38 | 311.38 | 311.38 | 311.38 | 311.38 | - |
| Apr 23, 2024 | 309.48 | 309.48 | 309.48 | 309.48 | 309.48 | - |
| Apr 22, 2024 | 300.49 | 300.49 | 300.49 | 300.49 | 300.49 | - |
| Apr 19, 2024 | 294.61 | 294.61 | 294.61 | 294.61 | 294.61 | - |
| Apr 18, 2024 | 307.37 | 307.37 | 307.37 | 307.37 | 307.37 | - |
| Apr 17, 2024 | 311.01 | 311.01 | 311.01 | 311.01 | 311.01 | - |
| Apr 16, 2024 | 318.99 | 318.99 | 318.99 | 318.99 | 318.99 | - |
| Apr 15, 2024 | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | - |
| Apr 12, 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| Apr 11, 2024 | 341.31 | 341.31 | 341.31 | 341.31 | 341.31 | - |
| Apr 10, 2024 | 330.55 | 330.55 | 330.55 | 330.55 | 330.55 | - |
| Apr 09, 2024 | 336.52 | 336.52 | 336.52 | 336.52 | 336.52 | - |
| Apr 08, 2024 | 334.03 | 334.03 | 334.03 | 334.03 | 334.03 | - |
| Apr 05, 2024 | 334.37 | 334.37 | 334.37 | 334.37 | 334.37 | - |
| Apr 04, 2024 | 326.21 | 326.21 | 326.21 | 326.21 | 326.21 | - |
| Apr 03, 2024 | 336.77 | 336.77 | 336.77 | 336.77 | 336.77 | - |
| Apr 02, 2024 | 335.34 | 335.34 | 335.34 | 335.34 | 335.34 | - |
| Apr 01, 2024 | 341.72 | 341.72 | 341.72 | 341.72 | 341.72 | - |
| Mar 28, 2024 | 340.41 | 340.41 | 340.41 | 340.41 | 340.41 | - |
| Mar 27, 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| Mar 26, 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| Mar 25, 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | - |
| Mar 22, 2024 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
| Mar 21, 2024 | 343.62 | 343.62 | 343.62 | 343.62 | 343.62 | - |
| Mar 20, 2024 | 340.72 | 340.72 | 340.72 | 340.72 | 340.72 | - |
| Mar 19, 2024 | 332.97 | 332.97 | 332.97 | 332.97 | 332.97 | - |
| Mar 18, 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
| Mar 15, 2024 | 325.01 | 325.01 | 325.01 | 325.01 | 325.01 | - |
| Mar 14, 2024 | 332.86 | 332.86 | 332.86 | 332.86 | 332.86 | - |
| Mar 13, 2024 | 334.85 | 334.85 | 334.85 | 334.85 | 334.85 | - |
| Mar 12, 2024 | 340.49 | 340.49 | 340.49 | 340.49 | 340.49 | - |
| Mar 11, 2024 | 330.76 | 330.76 | 330.76 | 330.76 | 330.76 | - |
| Mar 08, 2024 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | - |
| Mar 07, 2024 | 343.93 | 343.93 | 343.93 | 343.93 | 343.93 | - |
| Mar 06, 2024 | 333.64 | 333.64 | 333.64 | 333.64 | 333.64 | - |
| Mar 05, 2024 | 329.33 | 329.33 | 329.33 | 329.33 | 329.33 | - |
| Mar 04, 2024 | 341.69 | 341.69 | 341.69 | 341.69 | 341.69 | - |
| Mar 01, 2024 | 344.62 | 344.62 | 344.62 | 344.62 | 344.62 | - |
| Feb 29, 2024 | 335.09 | 335.09 | 335.09 | 335.09 | 335.09 | - |
| Feb 28, 2024 | 328.91 | 328.91 | 328.91 | 328.91 | 328.91 | - |
| Feb 27, 2024 | 332.52 | 332.52 | 332.52 | 332.52 | 332.52 | - |
| Feb 26, 2024 | 331.16 | 331.16 | 331.16 | 331.16 | 331.16 | - |
| Feb 23, 2024 | 331.42 | 331.42 | 331.42 | 331.42 | 331.42 | - |
| Feb 22, 2024 | 334.01 | 334.01 | 334.01 | 334.01 | 334.01 | - |
| Feb 21, 2024 | 315.19 | 315.19 | 315.19 | 315.19 | 315.19 | - |
| Feb 20, 2024 | 317.69 | 317.69 | 317.69 | 317.69 | 317.69 | - |
| Feb 16, 2024 | 322.84 | 322.84 | 322.84 | 322.84 | 322.84 | - |
| Feb 15, 2024 | 328.97 | 328.97 | 328.97 | 328.97 | 328.97 | - |
| Feb 14, 2024 | 327.52 | 327.52 | 327.52 | 327.52 | 327.52 | - |
| Feb 13, 2024 | 320.08 | 320.08 | 320.08 | 320.08 | 320.08 | - |
| Feb 12, 2024 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | - |
| Feb 09, 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
| Feb 08, 2024 | 327.09 | 327.09 | 327.09 | 327.09 | 327.09 | - |
| Feb 07, 2024 | 326.09 | 326.09 | 326.09 | 326.09 | 326.09 | - |
| Feb 06, 2024 | 319.55 | 319.55 | 319.55 | 319.55 | 319.55 | - |
| Feb 05, 2024 | 321.03 | 321.03 | 321.03 | 321.03 | 321.03 | - |
| Feb 02, 2024 | 322.20 | 322.20 | 322.20 | 322.20 | 322.20 | - |
| Feb 01, 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
| Jan 31, 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
| Jan 30, 2024 | 316.78 | 316.78 | 316.78 | 316.78 | 316.78 | - |
| Jan 29, 2024 | 321.17 | 321.17 | 321.17 | 321.17 | 321.17 | - |
| Jan 26, 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| Jan 25, 2024 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | - |
| Jan 24, 2024 | 318.04 | 318.04 | 318.04 | 318.04 | 318.04 | - |
| Jan 23, 2024 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | - |
| Jan 22, 2024 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | - |
| Jan 19, 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| Jan 18, 2024 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | - |
| Jan 17, 2024 | 291.54 | 291.54 | 291.54 | 291.54 | 291.54 | - |
| Jan 16, 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
| Jan 12, 2024 | 295.13 | 295.13 | 295.13 | 295.13 | 295.13 | - |
| Jan 11, 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| Jan 10, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
| Jan 09, 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| Jan 08, 2024 | 289.14 | 289.14 | 289.14 | 289.14 | 289.14 | - |
| Jan 05, 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| Jan 04, 2024 | 276.87 | 276.87 | 276.87 | 276.87 | 276.87 | - |
| Jan 03, 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | - |
| Jan 02, 2024 | 285.97 | 285.97 | 285.97 | 285.97 | 285.97 | - |
| Dec 29, 2023 | 296.03 | 296.03 | 296.03 | 296.03 | 296.03 | - |
| Dec 28, 2023 | 298.77 | 298.77 | 298.77 | 298.77 | 298.77 | - |
| Dec 27, 2023 | 299.14 | 299.14 | 299.14 | 299.14 | 299.14 | - |
| Dec 26, 2023 | 298.18 | 298.18 | 298.18 | 298.18 | 298.18 | - |
| Dec 22, 2023 | 294.78 | 294.78 | 294.78 | 294.78 | 294.78 | - |
| Dec 21, 2023 | 294.23 | 294.23 | 294.23 | 294.23 | 294.23 | - |
| Dec 20, 2023 | 287.27 | 287.27 | 287.27 | 287.27 | 287.27 | - |
| Dec 19, 2023 | 296.41 | 296.41 | 296.41 | 296.41 | 296.41 | - |
| Dec 18, 2023 | 293.49 | 293.49 | 293.49 | 293.49 | 293.49 | - |
| Dec 15, 2023 | 289.87 | 289.87 | 289.87 | 289.87 | 289.87 | - |
| Dec 14, 2023 | 287.09 | 287.09 | 287.09 | 287.09 | 287.09 | - |
| Dec 13, 2023 | 287.96 | 287.96 | 287.96 | 287.96 | 287.96 | - |
| Dec 12, 2023 | 280.89 | 280.89 | 280.89 | 280.89 | 280.89 | - |
| Dec 11, 2023 | 276.42 | 276.42 | 276.42 | 276.42 | 276.42 | - |
| Dec 08, 2023 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | - |
| Dec 07, 2023 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| Dec 06, 2023 | 262.19 | 262.19 | 262.19 | 262.19 | 262.19 | - |
| Dec 05, 2023 | 265.26 | 265.26 | 265.26 | 265.26 | 265.26 | - |
| Dec 04, 2023 | 264.04 | 264.04 | 264.04 | 264.04 | 264.04 | - |
| Dec 01, 2023 | 269.43 | 269.43 | 269.43 | 269.43 | 269.43 | - |
| Nov 30, 2023 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.