Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Rydex Dow 2x Strategy H (RYCVX)

151.09
+2.05
+(1.38%)
At close: 8:02:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 2025149.04149.04149.04149.04149.04-
May 6, 2025149.04149.04149.04149.04149.04-
May 5, 2025151.98151.98151.98151.98151.98-
May 2, 2025152.70152.70152.70152.70152.70-
May 1, 2025148.68148.68148.68148.68148.68-
Apr 30, 2025148.03148.03148.03148.03148.03-
Apr 29, 2025147.09147.09147.09147.09147.09-
Apr 28, 2025144.97144.97144.97144.97144.97-
Apr 25, 2025144.17144.17144.17144.17144.17-
Apr 24, 2025144.13144.13144.13144.13144.13-
Apr 23, 2025140.67140.67140.67140.67140.67-
Apr 22, 2025137.77137.77137.77137.77137.77-
Apr 21, 2025130.79130.79130.79130.79130.79-
Apr 17, 2025137.59137.59137.59137.59137.59-
Apr 16, 2025141.44141.44141.44141.44141.44-
Apr 15, 2025146.56146.56146.56146.56146.56-
Apr 14, 2025147.74147.74147.74147.74147.74-
Apr 11, 2025145.45145.45145.45145.45145.45-
Apr 10, 2025141.11141.11141.11141.11141.11-
Apr 9, 2025148.52148.52148.52148.52148.52-
Apr 8, 2025128.38128.38128.38128.38128.38-
Apr 7, 2025130.63130.63130.63130.63130.63-
Apr 4, 2025133.08133.08133.08133.08133.08-
Apr 3, 2025149.59149.59149.59149.59149.59-
Apr 2, 2025162.57162.57162.57162.57162.57-
Apr 1, 2025160.79160.79160.79160.79160.79-
Mar 31, 2025160.93160.93160.93160.93160.93-
Mar 28, 2025157.80157.80157.80157.80157.80-
Mar 27, 2025163.45163.45163.45163.45163.45-
Mar 26, 2025164.64164.64164.64164.64164.64-
Mar 25, 2025165.74165.74165.74165.74165.74-
Mar 24, 2025165.71165.71165.71165.71165.71-
Mar 21, 2025161.14161.14161.14161.14161.14-
Mar 20, 2025160.98160.98160.98160.98160.98-
Mar 19, 2025161.12161.12161.12161.12161.12-
Mar 18, 2025158.23158.23158.23158.23158.23-
Mar 17, 2025160.26160.26160.26160.26160.26-
Mar 14, 2025157.56157.56157.56157.56157.56-
Mar 13, 2025152.60152.60152.60152.60152.60-
Mar 12, 2025156.59156.59156.59156.59156.59-
Mar 11, 2025157.25157.25157.25157.25157.25-
Mar 10, 2025160.99160.99160.99160.99160.99-
Mar 7, 2025167.84167.84167.84167.84167.84-
Mar 6, 2025166.18166.18166.18166.18166.18-
Mar 5, 2025169.60169.60169.60169.60169.60-
Mar 4, 2025165.89165.89165.89165.89165.89-
Mar 3, 2025171.17171.17171.17171.17171.17-
Feb 28, 2025176.29176.29176.29176.29176.29-
Feb 27, 2025171.46171.46171.46171.46171.46-
Feb 26, 2025173.05173.05173.05173.05173.05-
Feb 25, 2025174.57174.57174.57174.57174.57-
Feb 24, 2025173.34173.34173.34173.34173.34-
Feb 21, 2025173.08173.08173.08173.08173.08-
Feb 20, 2025179.26179.26179.26179.26179.26-
Feb 19, 2025182.92182.92182.92182.92182.92-
Feb 18, 2025182.38182.38182.38182.38182.38-
Feb 14, 2025182.28182.28182.28182.28182.28-
Feb 13, 2025183.54183.54183.54183.54183.54-
Feb 12, 2025180.77180.77180.77180.77180.77-
Feb 11, 2025182.67182.67182.67182.67182.67-
Feb 10, 2025181.66181.66181.66181.66181.66-
Feb 7, 2025180.27180.27180.27180.27180.27-
Feb 6, 2025184.00184.00184.00184.00184.00-
Feb 5, 2025185.07185.07185.07185.07185.07-
Feb 4, 2025182.52182.52182.52182.52182.52-
Feb 3, 2025181.47181.47181.47181.47181.47-
Jan 31, 2025182.50182.50182.50182.50182.50-
Jan 30, 2025185.40185.40185.40185.40185.40-
Jan 29, 2025184.07184.07184.07184.07184.07-
Jan 28, 2025185.21185.21185.21185.21185.21-
Jan 27, 2025184.13184.13184.13184.13184.13-
Jan 24, 2025181.78181.78181.78181.78181.78-
Jan 23, 2025182.98182.98182.98182.98182.98-
Jan 22, 2025179.70179.70179.70179.70179.70-
Jan 21, 2025178.71178.71178.71178.71178.71-
Jan 17, 2025174.34174.34174.34174.34174.34-
Jan 16, 2025171.81171.81171.81171.81171.81-
Jan 15, 2025172.41172.41172.41172.41172.41-
Jan 14, 2025166.90166.90166.90166.90166.90-
Jan 13, 2025165.20165.20165.20165.20165.20-
Jan 10, 2025162.44162.44162.44162.44162.44-
Jan 8, 2025168.00168.00168.00168.00168.00-
Jan 7, 2025167.27167.27167.27167.27167.27-
Jan 6, 2025168.71168.71168.71168.71168.71-
Jan 3, 2025168.88168.88168.88168.88168.88-
Jan 2, 2025166.28166.28166.28166.28166.28-
Dec 31, 2024167.51167.51167.51167.51167.51-
Dec 30, 2024167.82167.82167.82167.82167.82-
Dec 27, 2024171.18171.18171.18171.18171.18-
Dec 26, 2024173.97173.97173.97173.97173.97-
Dec 24, 2024173.76173.76173.76173.76173.76-
Dec 23, 2024170.74170.74170.74170.74170.74-
Dec 20, 2024170.26170.26170.26170.26170.26-
Dec 19, 2024166.43166.43166.43166.43166.43-
Dec 18, 2024166.37166.37166.37166.37166.37-
Dec 17, 2024175.52175.52175.52175.52175.52-
Dec 16, 2024177.72177.72177.72177.72177.72-
Dec 13, 2024178.60178.60178.60178.60178.60-
Dec 12, 2024 1.072 Dividend
Dec 12, 2024179.40179.40179.40179.40179.40-
Dec 12, 2024 4.67 Capital Gains
Dec 11, 2024187.18187.18187.18187.18181.43-
Dec 10, 2024188.07188.07188.07188.07182.30-
Dec 9, 2024189.36189.36189.36189.36183.55-
Dec 6, 2024191.33191.33191.33191.33185.46-
Dec 5, 2024192.55192.55192.55192.55186.64-
Dec 4, 2024194.70194.70194.70194.70188.72-
Dec 3, 2024192.10192.10192.10192.10186.20-
Dec 2, 2024192.82192.82192.82192.82186.90-
Nov 29, 2024193.78193.78193.78193.78187.83-
Nov 27, 2024192.15192.15192.15192.15186.25-
Nov 26, 2024193.28193.28193.28193.28187.35-
Nov 25, 2024192.18192.18192.18192.18186.28-
Nov 22, 2024188.48188.48188.48188.48182.69-
Nov 21, 2024185.00185.00185.00185.00179.32-
Nov 20, 2024181.14181.14181.14181.14175.58-
Nov 19, 2024180.02180.02180.02180.02174.49-
Nov 18, 2024181.10181.10181.10181.10175.54-
Nov 15, 2024181.40181.40181.40181.40175.83-
Nov 14, 2024183.98183.98183.98183.98178.33-
Nov 13, 2024185.76185.76185.76185.76180.06-
Nov 12, 2024185.41185.41185.41185.41179.72-
Nov 11, 2024188.57188.57188.57188.57182.78-
Nov 8, 2024186.05186.05186.05186.05180.34-
Nov 7, 2024183.95183.95183.95183.95178.30-
Nov 6, 2024184.01184.01184.01184.01178.36-
Nov 5, 2024171.76171.76171.76171.76166.49-
Nov 4, 2024168.35168.35168.35168.35163.18-
Nov 1, 2024170.46170.46170.46170.46165.23-
Oct 31, 2024168.26168.26168.26168.26163.09-
Oct 30, 2024171.41171.41171.41171.41166.15-
Oct 29, 2024172.16172.16172.16172.16166.88-
Oct 28, 2024173.46173.46173.46173.46168.14-
Oct 25, 2024171.24171.24171.24171.24165.98-
Oct 24, 2024173.49173.49173.49173.49168.16-
Oct 23, 2024174.66174.66174.66174.66169.30-
Oct 22, 2024178.12178.12178.12178.12172.65-
Oct 21, 2024178.21178.21178.21178.21172.74-
Oct 18, 2024181.05181.05181.05181.05175.49-
Oct 17, 2024180.81180.81180.81180.81175.26-
Oct 16, 2024179.49179.49179.49179.49173.98-
Oct 15, 2024176.78176.78176.78176.78171.35-
Oct 14, 2024179.53179.53179.53179.53174.02-
Oct 11, 2024177.87177.87177.87177.87172.41-
Oct 10, 2024174.61174.61174.61174.61169.25-
Oct 9, 2024175.08175.08175.08175.08169.71-
Oct 8, 2024171.59171.59171.59171.59166.32-
Oct 7, 2024170.60170.60170.60170.60165.36-
Oct 4, 2024173.88173.88173.88173.88168.54-
Oct 3, 2024171.12171.12171.12171.12165.87-
Oct 2, 2024172.68172.68172.68172.68167.38-
Oct 1, 2024172.38172.38172.38172.38167.09-
Sep 30, 2024173.84173.84173.84173.84168.50-
Sep 27, 2024173.74173.74173.74173.74168.41-
Sep 26, 2024172.72172.72172.72172.72167.42-
Sep 25, 2024170.64170.64170.64170.64165.40-
Sep 24, 2024173.09173.09173.09173.09167.78-
Sep 23, 2024172.42172.42172.42172.42167.13-
Sep 20, 2024171.96171.96171.96171.96166.68-
Sep 19, 2024171.76171.76171.76171.76166.49-
Sep 18, 2024167.58167.58167.58167.58162.44-
Sep 17, 2024168.45168.45168.45168.45163.28-
Sep 16, 2024168.62168.62168.62168.62163.44-
Sep 13, 2024166.67166.67166.67166.67161.55-
Sep 12, 2024164.38164.38164.38164.38159.33-
Sep 11, 2024162.51162.51162.51162.51157.52-
Sep 10, 2024161.60161.60161.60161.60156.64-
Sep 9, 2024162.15162.15162.15162.15157.17-
Sep 6, 2024158.40158.40158.40158.40153.54-
Sep 5, 2024161.76161.76161.76161.76156.79-
Sep 4, 2024163.49163.49163.49163.49158.47-
Sep 3, 2024163.27163.27163.27163.27158.26-
Aug 30, 2024168.22168.22168.22168.22163.06-
Aug 29, 2024166.39166.39166.39166.39161.28-
Aug 28, 2024164.36164.36164.36164.36159.31-
Aug 27, 2024165.66165.66165.66165.66160.57-
Aug 26, 2024165.56165.56165.56165.56160.48-
Aug 23, 2024165.01165.01165.01165.01159.94-
Aug 22, 2024161.50161.50161.50161.50156.54-
Aug 21, 2024162.90162.90162.90162.90157.90-
Aug 20, 2024162.51162.51162.51162.51157.52-
Aug 19, 2024163.03163.03163.03163.03158.03-
Aug 16, 2024161.12161.12161.12161.12156.17-
Aug 15, 2024160.28160.28160.28160.28155.36-
Aug 14, 2024155.89155.89155.89155.89151.10-
Aug 13, 2024154.09154.09154.09154.09149.36-
Aug 12, 2024150.99150.99150.99150.99146.35-
Aug 9, 2024152.11152.11152.11152.11147.44-
Aug 8, 2024151.71151.71151.71151.71147.05-
Aug 7, 2024146.58146.58146.58146.58142.08-
Aug 6, 2024148.39148.39148.39148.39143.83-
Aug 5, 2024146.20146.20146.20146.20141.71-
Aug 2, 2024154.29154.29154.29154.29149.55-
Aug 1, 2024159.22159.22159.22159.22154.33-
Jul 31, 2024163.26163.26163.26163.26158.25-
Jul 30, 2024162.48162.48162.48162.48157.49-
Jul 29, 2024160.92160.92160.92160.92155.98-
Jul 26, 2024161.35161.35161.35161.35156.40-
Jul 25, 2024156.32156.32156.32156.32151.52-
Jul 24, 2024155.72155.72155.72155.72150.94-
Jul 23, 2024159.73159.73159.73159.73154.83-
Jul 22, 2024160.22160.22160.22160.22155.30-
Jul 19, 2024159.19159.19159.19159.19154.30-
Jul 18, 2024162.24162.24162.24162.24157.26-
Jul 17, 2024166.57166.57166.57166.57161.46-
Jul 16, 2024164.67164.67164.67164.67159.62-
Jul 15, 2024158.84158.84158.84158.84153.96-
Jul 12, 2024157.24157.24157.24157.24152.41-
Jul 11, 2024155.37155.37155.37155.37150.60-
Jul 10, 2024155.14155.14155.14155.14150.38-
Jul 9, 2024151.81151.81151.81151.81147.15-
Jul 8, 2024152.24152.24152.24152.24147.57-
Jul 5, 2024152.49152.49152.49152.49147.81-
Jul 3, 2024151.96151.96151.96151.96147.30-
Jul 2, 2024152.22152.22152.22152.22147.55-
Jul 1, 2024150.98150.98150.98150.98146.35-
Jun 28, 2024150.65150.65150.65150.65146.03-
Jun 27, 2024151.10151.10151.10151.10146.46-
Jun 26, 2024150.86150.86150.86150.86146.23-
Jun 25, 2024150.77150.77150.77150.77146.14-
Jun 24, 2024153.14153.14153.14153.14148.44-
Jun 21, 2024151.13151.13151.13151.13146.49-
Jun 20, 2024151.13151.13151.13151.13146.49-
Jun 18, 2024148.89148.89148.89148.89144.32-
Jun 17, 2024148.48148.48148.48148.48143.92-
Jun 14, 2024146.90146.90146.90146.90142.39-
Jun 13, 2024147.38147.38147.38147.38142.86-
Jun 12, 2024147.93147.93147.93147.93143.39-
Jun 11, 2024148.25148.25148.25148.25143.70-
Jun 10, 2024149.22149.22149.22149.22144.64-
Jun 7, 2024148.66148.66148.66148.66144.10-
Jun 6, 2024149.43149.43149.43149.43144.84-
Jun 5, 2024148.85148.85148.85148.85144.28-
Jun 4, 2024148.12148.12148.12148.12143.57-
Jun 3, 2024147.12147.12147.12147.12142.60-
May 31, 2024147.97147.97147.97147.97143.43-
May 30, 2024143.66143.66143.66143.66139.25-
May 29, 2024145.99145.99145.99145.99141.51-
May 28, 2024149.15149.15149.15149.15144.57-
May 24, 2024150.82150.82150.82150.82146.19-
May 23, 2024150.89150.89150.89150.89146.26-
May 22, 2024155.68155.68155.68155.68150.90-
May 21, 2024157.33157.33157.33157.33152.50-
May 20, 2024156.85156.85156.85156.85152.04-
May 17, 2024158.36158.36158.36158.36153.50-
May 16, 2024157.38157.38157.38157.38152.55-
May 15, 2024157.48157.48157.48157.48152.65-
May 14, 2024154.70154.70154.70154.70149.95-
May 13, 2024153.76153.76153.76153.76149.04-
May 10, 2024153.54153.54153.54153.54148.83-
May 9, 2024153.54153.54153.54153.54148.83-
May 8, 2024150.90150.90150.90150.90146.27-

Related Tickers