Rydex Dow 2x Strategy Fund (RYLDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
| May 03, 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
| May 02, 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| May 01, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| Apr 30, 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| Apr 29, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| Apr 26, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
| Apr 25, 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
| Apr 24, 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
| Apr 23, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| Apr 22, 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
| Apr 19, 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| Apr 18, 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| Apr 17, 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
| Apr 16, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
| Apr 15, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| Apr 12, 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| Apr 11, 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
| Apr 10, 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| Apr 09, 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| Apr 08, 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| Apr 05, 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| Apr 04, 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
| Apr 03, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| Apr 02, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| Apr 01, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
| Mar 28, 2024 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | - |
| Mar 27, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
| Mar 26, 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
| Mar 25, 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.99 | - |
| Mar 22, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| Mar 21, 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| Mar 20, 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| Mar 19, 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| Mar 18, 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| Mar 15, 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| Mar 14, 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
| Mar 13, 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
| Mar 12, 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
| Mar 11, 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
| Mar 08, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
| Mar 07, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| Mar 06, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| Mar 05, 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| Mar 04, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| Mar 01, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| Feb 29, 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
| Feb 28, 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| Feb 27, 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
| Feb 26, 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
| Feb 23, 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
| Feb 22, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| Feb 21, 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | - |
| Feb 20, 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
| Feb 16, 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| Feb 15, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
| Feb 14, 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
| Feb 13, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| Feb 12, 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
| Feb 09, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
| Feb 08, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| Feb 07, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| Feb 06, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
| Feb 05, 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| Feb 02, 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| Feb 01, 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
| Jan 31, 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
| Jan 30, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
| Jan 29, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| Jan 26, 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
| Jan 25, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
| Jan 24, 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
| Jan 23, 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | - |
| Jan 22, 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| Jan 19, 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| Jan 18, 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
| Jan 17, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| Jan 16, 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| Jan 12, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| Jan 11, 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| Jan 10, 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| Jan 09, 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| Jan 08, 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
| Jan 05, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| Jan 04, 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| Jan 03, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
| Jan 02, 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| Dec 29, 2023 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| Dec 28, 2023 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
| Dec 27, 2023 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| Dec 26, 2023 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| Dec 22, 2023 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
| Dec 21, 2023 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| Dec 20, 2023 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| Dec 19, 2023 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| Dec 18, 2023 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| Dec 15, 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
| Dec 14, 2023 | 141.23 | 141.23 | 141.23 | 141.23 | 141.23 | - |
| Dec 13, 2023 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
| Dec 12, 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 136.24 | - |
| *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.