Rydex S&P 500 2x Strategy Fund (RYCTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 235.87 | 235.87 | 235.87 | 235.87 | 235.87 | - |
| May 24, 2024 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | - |
| May 23, 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
| May 22, 2024 | 236.22 | 236.22 | 236.22 | 236.22 | 236.22 | - |
| May 21, 2024 | 237.58 | 237.58 | 237.58 | 237.58 | 237.58 | - |
| May 20, 2024 | 236.44 | 236.44 | 236.44 | 236.44 | 236.44 | - |
| May 17, 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| May 16, 2024 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | - |
| May 15, 2024 | 236.54 | 236.54 | 236.54 | 236.54 | 236.54 | - |
| May 14, 2024 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
| May 13, 2024 | 228.86 | 228.86 | 228.86 | 228.86 | 228.86 | - |
| May 10, 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
| May 09, 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
| May 08, 2024 | 225.99 | 225.99 | 225.99 | 225.99 | 225.99 | - |
| May 07, 2024 | 226.04 | 226.04 | 226.04 | 226.04 | 226.04 | - |
| May 06, 2024 | 225.49 | 225.49 | 225.49 | 225.49 | 225.49 | - |
| May 03, 2024 | 220.97 | 220.97 | 220.97 | 220.97 | 220.97 | - |
| May 02, 2024 | 215.67 | 215.67 | 215.67 | 215.67 | 215.67 | - |
| May 01, 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | - |
| Apr 30, 2024 | 213.37 | 213.37 | 213.37 | 213.37 | 213.37 | - |
| Apr 29, 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
| Apr 26, 2024 | 218.97 | 218.97 | 218.97 | 218.97 | 218.97 | - |
| Apr 25, 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
| Apr 24, 2024 | 216.78 | 216.78 | 216.78 | 216.78 | 216.78 | - |
| Apr 23, 2024 | 216.78 | 216.78 | 216.78 | 216.78 | 216.78 | - |
| Apr 22, 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | - |
| Apr 19, 2024 | 208.18 | 208.18 | 208.18 | 208.18 | 208.18 | - |
| Apr 18, 2024 | 211.96 | 211.96 | 211.96 | 211.96 | 211.96 | - |
| Apr 17, 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
| Apr 16, 2024 | 215.51 | 215.51 | 215.51 | 215.51 | 215.51 | - |
| Apr 15, 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 216.45 | - |
| Apr 12, 2024 | 221.89 | 221.89 | 221.89 | 221.89 | 221.89 | - |
| Apr 11, 2024 | 228.54 | 228.54 | 228.54 | 228.54 | 228.54 | - |
| Apr 10, 2024 | 225.26 | 225.26 | 225.26 | 225.26 | 225.26 | - |
| Apr 09, 2024 | 229.73 | 229.73 | 229.73 | 229.73 | 229.73 | - |
| Apr 08, 2024 | 229.09 | 229.09 | 229.09 | 229.09 | 229.09 | - |
| Apr 05, 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| Apr 04, 2024 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | - |
| Apr 03, 2024 | 230.12 | 230.12 | 230.12 | 230.12 | 230.12 | - |
| Apr 02, 2024 | 229.68 | 229.68 | 229.68 | 229.68 | 229.68 | - |
| Apr 01, 2024 | 233.01 | 233.01 | 233.01 | 233.01 | 233.01 | - |
| Mar 28, 2024 | 234.07 | 234.07 | 234.07 | 234.07 | 234.07 | - |
| Mar 27, 2024 | 233.81 | 233.81 | 233.81 | 233.81 | 233.81 | - |
| Mar 26, 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
| Mar 25, 2024 | 231.14 | 231.14 | 231.14 | 231.14 | 231.14 | - |
| Mar 22, 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| Mar 21, 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
| Mar 20, 2024 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | - |
| Mar 19, 2024 | 227.91 | 227.91 | 227.91 | 227.91 | 227.91 | - |
| Mar 18, 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 222.68 | - |
| Mar 15, 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 222.68 | - |
| Mar 14, 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | - |
| Mar 13, 2024 | 226.98 | 226.98 | 226.98 | 226.98 | 226.98 | - |
| Mar 12, 2024 | 227.83 | 227.83 | 227.83 | 227.83 | 227.83 | - |
| Mar 11, 2024 | 222.91 | 222.91 | 222.91 | 222.91 | 222.91 | - |
| Mar 08, 2024 | 223.47 | 223.47 | 223.47 | 223.47 | 223.47 | - |
| Mar 07, 2024 | 226.49 | 226.49 | 226.49 | 226.49 | 226.49 | - |
| Mar 06, 2024 | 221.96 | 221.96 | 221.96 | 221.96 | 221.96 | - |
| Mar 05, 2024 | 219.72 | 219.72 | 219.72 | 219.72 | 219.72 | - |
| Mar 04, 2024 | 224.33 | 224.33 | 224.33 | 224.33 | 224.33 | - |
| Mar 01, 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
| Feb 29, 2024 | 221.39 | 221.39 | 221.39 | 221.39 | 221.39 | - |
| Feb 28, 2024 | 219.16 | 219.16 | 219.16 | 219.16 | 219.16 | - |
| Feb 27, 2024 | 219.89 | 219.89 | 219.89 | 219.89 | 219.89 | - |
| Feb 26, 2024 | 219.19 | 219.19 | 219.19 | 219.19 | 219.19 | - |
| Feb 23, 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
| Feb 22, 2024 | 220.86 | 220.86 | 220.86 | 220.86 | 220.86 | - |
| Feb 21, 2024 | 211.97 | 211.97 | 211.97 | 211.97 | 211.97 | - |
| Feb 20, 2024 | 211.48 | 211.48 | 211.48 | 211.48 | 211.48 | - |
| Feb 16, 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| Feb 15, 2024 | 216.27 | 216.27 | 216.27 | 216.27 | 216.27 | - |
| Feb 14, 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
| Feb 13, 2024 | 209.71 | 209.71 | 209.71 | 209.71 | 209.71 | - |
| Feb 12, 2024 | 215.61 | 215.61 | 215.61 | 215.61 | 215.61 | - |
| Feb 09, 2024 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | - |
| Feb 08, 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
| Feb 07, 2024 | 213.47 | 213.47 | 213.47 | 213.47 | 213.47 | - |
| Feb 06, 2024 | 210.06 | 210.06 | 210.06 | 210.06 | 210.06 | - |
| Feb 05, 2024 | 209.11 | 209.11 | 209.11 | 209.11 | 209.11 | - |
| Feb 02, 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
| Feb 01, 2024 | 206.24 | 206.24 | 206.24 | 206.24 | 206.24 | - |
| Jan 31, 2024 | 201.23 | 201.23 | 201.23 | 201.23 | 201.23 | - |
| Jan 30, 2024 | 207.98 | 207.98 | 207.98 | 207.98 | 207.98 | - |
| Jan 29, 2024 | 208.26 | 208.26 | 208.26 | 208.26 | 208.26 | - |
| Jan 26, 2024 | 205.22 | 205.22 | 205.22 | 205.22 | 205.22 | - |
| Jan 25, 2024 | 205.63 | 205.63 | 205.63 | 205.63 | 205.63 | - |
| Jan 24, 2024 | 203.52 | 203.52 | 203.52 | 203.52 | 203.52 | - |
| Jan 23, 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 203.23 | - |
| Jan 22, 2024 | 202.09 | 202.09 | 202.09 | 202.09 | 202.09 | - |
| Jan 19, 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
| Jan 18, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| Jan 17, 2024 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | - |
| Jan 16, 2024 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | - |
| Jan 12, 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
| Jan 11, 2024 | 196.71 | 196.71 | 196.71 | 196.71 | 196.71 | - |
| Jan 10, 2024 | 197.01 | 197.01 | 197.01 | 197.01 | 197.01 | - |
| Jan 09, 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - |
| Jan 08, 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
| Jan 05, 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 190.14 | - |
| Jan 04, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| *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.