Nasdaq - Delayed Quote
USD
Rydex NASDAQ-100 2x Strategy C (RYCCX)
577.08
+6.12
(+1.07%)
As of 8:10:24 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
577.08
577.08
577.08
577.08
577.08
-
Oct 27, 2026
570.96
570.96
570.96
570.96
570.96
-
Oct 26, 2026
556.72
556.72
556.72
556.72
556.72
-
Oct 23, 2026
544.13
544.13
544.13
544.13
544.13
-
Oct 22, 2026
544.57
544.57
544.57
544.57
544.57
-
Oct 21, 2026
578.12
578.12
578.12
578.12
578.12
-
Oct 20, 2026
565.71
565.71
565.71
565.71
565.71
-
Oct 19, 2026
567.16
567.16
567.16
567.16
567.16
-
Oct 16, 2026
554.37
554.37
554.37
554.37
554.37
-
Oct 15, 2026
583.82
583.82
583.82
583.82
583.82
-
Oct 14, 2026
584.82
584.82
584.82
584.82
584.82
-
Oct 13, 2026
609.24
609.24
609.24
609.24
609.24
-
Oct 12, 2026
613.33
613.33
613.33
613.33
613.33
-
Oct 9, 2026
622.16
622.16
622.16
622.16
622.16
-
Oct 8, 2026
616.28
616.28
616.28
616.28
616.28
-
Oct 7, 2026
633.96
633.96
633.96
633.96
633.96
-
Oct 6, 2026
636.85
636.85
636.85
636.85
636.85
-
Oct 5, 2026
630.60
630.60
630.60
630.60
630.60
-
Oct 2, 2026
620.30
620.30
620.30
620.30
620.30
-
Oct 1, 2026
608.38
608.38
608.38
608.38
608.38
-
Sep 30, 2026
604.81
604.81
604.81
604.81
604.81
-
Sep 29, 2026
602.00
602.00
602.00
602.00
602.00
-
Sep 28, 2026
599.84
599.84
599.84
599.84
599.84
-
Sep 25, 2026
613.02
613.02
613.02
613.02
613.02
-
Sep 24, 2026
608.10
608.10
608.10
608.10
608.10
-
Sep 23, 2026
608.16
608.16
608.16
608.16
608.16
-
Sep 22, 2026
618.55
618.55
618.55
618.55
618.55
-
Sep 21, 2026
608.81
608.81
608.81
608.81
608.81
-
Sep 18, 2026
576.02
576.02
576.02
576.02
576.02
-
Sep 17, 2026
568.84
568.84
568.84
568.84
568.84
-
Sep 16, 2026
550.09
550.09
550.09
550.09
550.09
-
Sep 15, 2026
550.01
550.01
550.01
550.01
550.01
-
Sep 14, 2026
557.23
557.23
557.23
557.23
557.23
-
Sep 11, 2026
566.52
566.52
566.52
566.52
566.52
-
Sep 10, 2026
556.82
556.82
556.82
556.82
556.82
-
Sep 9, 2026
569.03
569.03
569.03
569.03
569.03
-
Sep 8, 2026
572.50
572.50
572.50
572.50
572.50
-
Sep 4, 2026
573.76
573.76
573.76
573.76
573.76
-
Sep 3, 2026
571.83
571.83
571.83
571.83
571.83
-
Sep 2, 2026
558.95
558.95
558.95
558.95
558.95
-
Sep 1, 2026
559.39
559.39
559.39
559.39
559.39
-
Aug 31, 2026
571.29
571.29
571.29
571.29
571.29
-
Aug 28, 2026
570.47
570.47
570.47
570.47
570.47
-
Aug 27, 2026
578.72
578.72
578.72
578.72
578.72
-
Aug 26, 2026
562.95
562.95
562.95
562.95
562.95
-
Aug 25, 2026
562.44
562.44
562.44
562.44
562.44
-
Aug 24, 2026
555.43
555.43
555.43
555.43
555.43
-
Aug 21, 2026
566.58
566.58
566.58
566.58
566.58
-
Aug 20, 2026
563.15
563.15
563.15
563.15
563.15
-
Aug 19, 2026
571.41
571.41
571.41
571.41
571.41
-
Aug 18, 2026
573.95
573.95
573.95
573.95
573.95
-
Aug 17, 2026
594.04
594.04
594.04
594.04
594.04
-
Aug 14, 2026
596.17
596.17
596.17
596.17
596.17
-
Aug 13, 2026
598.03
598.03
598.03
598.03
598.03
-
Aug 12, 2026
584.66
584.66
584.66
584.66
584.66
-
Aug 11, 2026
576.33
576.33
576.33
576.33
576.33
-
Aug 10, 2026
580.19
580.19
580.19
580.19
580.19
-
Aug 7, 2026
584.13
584.13
584.13
584.13
584.13
-
Aug 6, 2026
570.88
570.88
570.88
570.88
570.88
-
Aug 5, 2026
575.41
575.41
575.41
575.41
575.41
-
Aug 4, 2026
585.31
585.31
585.31
585.31
585.31
-
Aug 3, 2026
548.79
548.79
548.79
548.79
548.79
-
Jul 31, 2026
530.16
530.16
530.16
530.16
530.16
-
Jul 30, 2026
523.96
523.96
523.96
523.96
523.96
-
Jul 29, 2026
491.34
491.34
491.34
491.34
491.34
-
Jul 28, 2026
512.49
512.49
512.49
512.49
512.49
-
Jul 27, 2026
522.87
522.87
522.87
522.87
522.87
-
Jul 24, 2026
526.29
526.29
526.29
526.29
526.29
-
Jul 23, 2026
538.95
538.95
538.95
538.95
538.95
-
Jul 22, 2026
560.05
560.05
560.05
560.05
560.05
-
Jul 21, 2026
566.19
566.19
566.19
566.19
566.19
-
Jul 20, 2026
545.40
545.40
545.40
545.40
545.40
-
Jul 17, 2026
544.97
544.97
544.97
544.97
544.97
-
Jul 16, 2026
562.11
562.11
562.11
562.11
562.11
-
Jul 15, 2026
581.07
581.07
581.07
581.07
581.07
-
Jul 14, 2026
584.46
584.46
584.46
584.46
584.46
-
Jul 13, 2026
571.98
571.98
571.98
571.98
571.98
-
Jul 10, 2026
594.47
594.47
594.47
594.47
594.47
-
Jul 9, 2026
590.91
590.91
590.91
590.91
590.91
-
Jul 8, 2026
572.41
572.41
572.41
572.41
572.41
-
Jul 7, 2026
569.39
569.39
569.39
569.39
569.39
-
Jul 6, 2026
590.46
590.46
590.46
590.46
590.46
-
Jul 2, 2026
575.85
575.85
575.85
575.85
575.85
-
Jul 1, 2026
595.64
595.64
595.64
595.64
595.64
-
Jun 30, 2026
614.54
614.54
614.54
614.54
614.54
-
Jun 29, 2026
594.79
594.79
594.79
594.79
594.79
-
Jun 26, 2026
569.10
569.10
569.10
569.10
569.10
-
Jun 25, 2026
582.45
582.45
582.45
582.45
582.45
-
Jun 24, 2026
573.78
573.78
573.78
573.78
573.78
-
Jun 23, 2026
578.92
578.92
578.92
578.92
578.92
-
Jun 22, 2026
619.75
619.75
619.75
619.75
619.75
-
Jun 18, 2026
622.18
622.18
622.18
622.18
622.18
-
Jun 17, 2026
593.44
593.44
593.44
593.44
593.44
-
Jun 16, 2026
605.58
605.58
605.58
605.58
605.58
-
Jun 15, 2026
629.22
629.22
629.22
629.22
629.22
-
Jun 12, 2026
592.86
592.86
592.86
592.86
592.86
-
Jun 11, 2026
585.46
585.46
585.46
585.46
585.46
-
Jun 10, 2026
549.46
549.46
549.46
549.46
549.46
-
Jun 9, 2026
572.31
572.31
572.31
572.31
572.31
-
Jun 8, 2026
585.51
585.51
585.51
585.51
585.51
-
Jun 5, 2026
567.90
567.90
567.90
567.90
567.90
-
Jun 4, 2026
628.04
628.04
628.04
628.04
628.04
-
Jun 3, 2026
634.52
634.52
634.52
634.52
634.52
-
Jun 2, 2026
638.19
638.19
638.19
638.19
638.19
-
Jun 1, 2026
632.27
632.27
632.27
632.27
632.27
-
May 29, 2026
625.06
625.06
625.06
625.06
625.06
-
May 28, 2026
620.86
620.86
620.86
620.86
620.86
-
May 27, 2026
610.65
610.65
610.65
610.65
610.65
-
May 26, 2026
611.96
611.96
611.96
611.96
611.96
-
May 22, 2026
591.23
591.23
591.23
591.23
591.23
-
May 21, 2026
586.69
586.69
586.69
586.69
586.69
-
May 20, 2026
584.22
584.22
584.22
584.22
584.22
-
May 19, 2026
565.60
565.60
565.60
565.60
565.60
-
May 18, 2026
572.67
572.67
572.67
572.67
572.67
-
May 15, 2026
577.88
577.88
577.88
577.88
577.88
-
May 14, 2026
596.37
596.37
596.37
596.37
596.37
-
May 13, 2026
587.91
587.91
587.91
587.91
587.91
-
May 12, 2026
575.93
575.93
575.93
575.93
575.93
-
May 11, 2026
586.31
586.31
586.31
586.31
586.31
-
May 8, 2026
582.94
582.94
582.94
582.94
582.94
-
May 7, 2026
556.97
556.97
556.97
556.97
556.97
-
May 6, 2026
558.52
558.52
558.52
558.52
558.52
-
May 5, 2026
536.24
536.24
536.24
536.24
536.24
-
May 4, 2026
522.53
522.53
522.53
522.53
522.53
-
May 1, 2026
524.80
524.80
524.80
524.80
524.80
-
Apr 30, 2026
515.44
515.44
515.44
515.44
515.44
-
Apr 29, 2026
505.73
505.73
505.73
505.73
505.73
-
Apr 28, 2026
499.91
499.91
499.91
499.91
499.91
-
Apr 27, 2026
510.29
510.29
510.29
510.29
510.29
-
Apr 24, 2026
510.27
510.27
510.27
510.27
510.27
-
Apr 23, 2026
491.44
491.44
491.44
491.44
491.44
-
Apr 22, 2026
497.24
497.24
497.24
497.24
497.24
-
Apr 21, 2026
480.83
480.83
480.83
480.83
480.83
-
Apr 20, 2026
484.90
484.90
484.90
484.90
484.90
-
Apr 17, 2026
488.04
488.04
488.04
488.04
488.04
-
Apr 16, 2026
475.94
475.94
475.94
475.94
475.94
-
Apr 15, 2026
471.46
471.46
471.46
471.46
471.46
-
Apr 14, 2026
458.64
458.64
458.64
458.64
458.64
-
Apr 13, 2026
442.78
442.78
442.78
442.78
442.78
-
Apr 10, 2026
433.71
433.71
433.71
433.71
433.71
-
Apr 9, 2026
432.68
432.68
432.68
432.68
432.68
-
Apr 8, 2026
426.71
426.71
426.71
426.71
426.71
-
Apr 7, 2026
403.27
403.27
403.27
403.27
403.27
-
Apr 6, 2026
403.08
403.08
403.08
403.08
403.08
-
Apr 2, 2026
398.31
398.31
398.31
398.31
398.31
-
Apr 1, 2026
397.69
397.69
397.69
397.69
397.69
-
Mar 31, 2026
388.46
388.46
388.46
388.46
388.46
-
Mar 30, 2026
363.68
363.68
363.68
363.68
363.68
-
Mar 27, 2026
369.39
369.39
369.39
369.39
369.39
-
Mar 26, 2026
384.51
384.51
384.51
384.51
384.51
-
Mar 25, 2026
403.92
403.92
403.92
403.92
403.92
-
Mar 24, 2026
398.72
398.72
398.72
398.72
398.72
-
Mar 23, 2026
404.90
404.90
404.90
404.90
404.90
-
Mar 20, 2026
401.31
401.31
401.31
401.31
401.31
-
Mar 19, 2026
410.94
410.94
410.94
410.94
410.94
-
Mar 18, 2026
413.41
413.41
413.41
413.41
413.41
-
Mar 17, 2026
425.75
425.75
425.75
425.75
425.75
-
Mar 16, 2026
421.56
421.56
421.56
421.56
421.56
-
Mar 13, 2026
412.30
412.30
412.30
412.30
412.30
-
Mar 12, 2026
417.56
417.56
417.56
417.56
417.56
-
Mar 11, 2026
432.60
432.60
432.60
432.60
432.60
-
Mar 10, 2026
432.51
432.51
432.51
432.51
432.51
-
Mar 9, 2026
432.82
432.82
432.82
432.82
432.82
-
Mar 6, 2026
421.66
421.66
421.66
421.66
421.66
-
Mar 5, 2026
434.93
434.93
434.93
434.93
434.93
-
Mar 4, 2026
437.55
437.55
437.55
437.55
437.55
-
Mar 3, 2026
424.77
424.77
424.77
424.77
424.77
-
Mar 2, 2026
434.13
434.13
434.13
434.13
434.13
-
Feb 27, 2026
433.26
433.26
433.26
433.26
433.26
-
Feb 26, 2026
435.98
435.98
435.98
435.98
435.98
-
Feb 25, 2026
446.55
446.55
446.55
446.55
446.55
-
Feb 24, 2026
425.12
425.12
425.12
425.12
425.12
-
Feb 23, 2026
435.85
435.85
435.85
435.85
435.85
-
Feb 20, 2026
435.85
435.85
435.85
435.85
435.85
-
Feb 19, 2026
428.60
428.60
428.60
428.60
428.60
-
Feb 18, 2026
432.00
432.00
432.00
432.00
432.00
-
Feb 17, 2026
425.46
425.46
425.46
425.46
425.46
-
Feb 13, 2026
426.52
426.52
426.52
426.52
426.52
-
Feb 12, 2026
425.15
425.15
425.15
425.15
425.15
-
Feb 11, 2026
443.26
443.26
443.26
443.26
443.26
-
Feb 10, 2026
440.90
440.90
440.90
440.90
440.90
-
Feb 9, 2026
445.59
445.59
445.59
445.59
445.59
-
Feb 6, 2026
438.86
438.86
438.86
438.86
438.86
-
Feb 5, 2026
421.18
421.18
421.18
421.18
421.18
-
Feb 4, 2026
433.38
433.38
433.38
433.38
433.38
-
Feb 3, 2026
449.26
449.26
449.26
449.26
449.26
-
Feb 2, 2026
463.88
463.88
463.88
463.88
463.88
-
Jan 30, 2026
457.36
457.36
457.36
457.36
457.36
-
Jan 29, 2026
469.21
469.21
469.21
469.21
469.21
-
Jan 28, 2026
474.60
474.60
474.60
474.60
474.60
-
Jan 27, 2026
471.77
471.77
471.77
471.77
471.77
-
Jan 26, 2026
463.58
463.58
463.58
463.58
463.58
-
Jan 23, 2026
459.74
459.74
459.74
459.74
459.74
-
Jan 22, 2026
456.99
456.99
456.99
456.99
456.99
-
Jan 21, 2026
450.25
450.25
450.25
450.25
450.25
-
Jan 20, 2026
438.60
438.60
438.60
438.60
438.60
-
Jan 16, 2026
458.02
458.02
458.02
458.02
458.02
-
Jan 15, 2026
459.08
459.08
459.08
459.08
459.08
-
Jan 14, 2026
456.21
456.21
456.21
456.21
456.21
-
Jan 13, 2026
466.01
466.01
466.01
466.01
466.01
-
Jan 12, 2026
467.74
467.74
467.74
467.74
467.74
-
Jan 9, 2026
467.05
467.05
467.05
467.05
467.05
-
Jan 8, 2026
458.02
458.02
458.02
458.02
458.02
-
Jan 7, 2026
463.45
463.45
463.45
463.45
463.45
-
Jan 6, 2026
462.82
462.82
462.82
462.82
462.82
-
Jan 5, 2026
454.57
454.57
454.57
454.57
454.57
-
Jan 2, 2026
447.56
447.56
447.56
447.56
447.56
-
Dec 31, 2025
449.63
449.63
449.63
449.63
449.63
-
Dec 30, 2025
457.43
457.43
457.43
457.43
457.43
-
Dec 29, 2025
459.77
459.77
459.77
459.77
459.77
-
Dec 26, 2025
464.19
464.19
464.19
464.19
464.19
-
Dec 24, 2025
464.73
464.73
464.73
464.73
464.73
-
Dec 23, 2025
462.38
462.38
462.38
462.38
462.38
-
Dec 22, 2025
457.95
457.95
457.95
457.95
457.95
-
Dec 19, 2025
453.96
453.96
453.96
453.96
453.96
-
Dec 18, 2025
442.54
442.54
442.54
442.54
442.54
-
Dec 17, 2025
429.81
429.81
429.81
429.81
429.81
-
Dec 16, 2025
47.612
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
447.04
447.04
447.04
447.04
447.04
-
Dec 15, 2025
492.85
492.85
492.85
492.85
445.24
-
Dec 12, 2025
497.91
497.91
497.91
497.91
449.81
-
Dec 11, 2025
518.02
518.02
518.02
518.02
467.98
-
Dec 10, 2025
521.64
521.64
521.64
521.64
471.25
-
Dec 9, 2025
517.51
517.51
517.51
517.51
467.52
-
Dec 8, 2025
516.01
516.01
516.01
516.01
466.16
-
Dec 5, 2025
518.53
518.53
518.53
518.53
468.44
-
Dec 4, 2025
514.35
514.35
514.35
514.35
464.66
-
Dec 3, 2025
515.44
515.44
515.44
515.44
465.65
-
Dec 2, 2025
513.32
513.32
513.32
513.32
463.73
-
Dec 1, 2025
505.12
505.12
505.12
505.12
456.32
-
Nov 28, 2025
508.76
508.76
508.76
508.76
459.61
-
Nov 26, 2025
501.14
501.14
501.14
501.14
452.73
-
Nov 25, 2025
492.62
492.62
492.62
492.62
445.03
-
Nov 24, 2025
487.03
487.03
487.03
487.03
439.98
-
Nov 21, 2025
463.04
463.04
463.04
463.04
418.31
-
Nov 20, 2025
456.25
456.25
456.25
456.25
412.17
-
Nov 19, 2025
478.95
478.95
478.95
478.95
432.68
-
Nov 18, 2025
473.66
473.66
473.66
473.66
427.90
-
Nov 17, 2025
485.39
485.39
485.39
485.39
438.50
-
Nov 14, 2025
493.80
493.80
493.80
493.80
446.10
-
Nov 13, 2025
493.40
493.40
493.40
493.40
445.73
-
Nov 12, 2025
514.55
514.55
514.55
514.55
464.84
-
Nov 11, 2025
515.32
515.32
515.32
515.32
465.54
-
Nov 10, 2025
518.31
518.31
518.31
518.31
468.24
-
Nov 7, 2025
496.49
496.49
496.49
496.49
448.53
-
Nov 6, 2025
499.81
499.81
499.81
499.81
451.53
-
Nov 5, 2025
519.58
519.58
519.58
519.58
469.39
-
Nov 4, 2025
512.60
512.60
512.60
512.60
463.08
-
Nov 3, 2025
534.62
534.62
534.62
534.62
482.97
-
Oct 31, 2025
529.98
529.98
529.98
529.98
478.78
-
Oct 30, 2025
525.07
525.07
525.07
525.07
474.35
-
Oct 29, 2025
541.37
541.37
541.37
541.37
489.07
-
