Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class A (RMQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
520.79
-4.60 (-0.88%)
Jun 20, 2025, 4:00 PM EDT
RMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 563.43 | 563.43 | 563.43 | 563.43 | 563.43 | 0.70% |
| Jun 26, 2025 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | 1.79% |
| Jun 25, 2025 | 549.64 | 549.64 | 549.64 | 549.64 | 549.64 | 0.42% |
| Jun 24, 2025 | 547.34 | 547.34 | 547.34 | 547.34 | 547.34 | 2.97% |
| Jun 23, 2025 | 531.57 | 531.57 | 531.57 | 531.57 | 531.57 | 2.07% |
| Jun 20, 2025 | 520.79 | 520.79 | 520.79 | 520.79 | 520.79 | -0.88% |
| Jun 18, 2025 | 525.39 | 525.39 | 525.39 | 525.39 | 525.39 | -0.02% |
| Jun 17, 2025 | 525.51 | 525.51 | 525.51 | 525.51 | 525.51 | -1.94% |
| Jun 16, 2025 | 535.91 | 535.91 | 535.91 | 535.91 | 535.91 | 2.76% |
| Jun 13, 2025 | 521.54 | 521.54 | 521.54 | 521.54 | 521.54 | -2.51% |
| Jun 12, 2025 | 534.99 | 534.99 | 534.99 | 534.99 | 534.99 | 0.45% |
| Jun 11, 2025 | 532.59 | 532.59 | 532.59 | 532.59 | 532.59 | -0.72% |
| Jun 10, 2025 | 536.45 | 536.45 | 536.45 | 536.45 | 536.45 | 1.29% |
| Jun 9, 2025 | 529.63 | 529.63 | 529.63 | 529.63 | 529.63 | 0.30% |
| Jun 6, 2025 | 528.06 | 528.06 | 528.06 | 528.06 | 528.06 | 1.95% |
| Jun 5, 2025 | 517.98 | 517.98 | 517.98 | 517.98 | 517.98 | -1.57% |
| Jun 4, 2025 | 526.24 | 526.24 | 526.24 | 526.24 | 526.24 | 0.53% |
| Jun 3, 2025 | 523.47 | 523.47 | 523.47 | 523.47 | 523.47 | 1.57% |
| Jun 2, 2025 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | 1.41% |
| May 30, 2025 | 508.23 | 508.23 | 508.23 | 508.23 | 508.23 | -0.22% |
| May 29, 2025 | 509.37 | 509.37 | 509.37 | 509.37 | 509.37 | 0.38% |
| May 28, 2025 | 507.45 | 507.45 | 507.45 | 507.45 | 507.45 | -0.84% |
| May 27, 2025 | 511.74 | 511.74 | 511.74 | 511.74 | 511.74 | 4.43% |
| May 23, 2025 | 490.03 | 490.03 | 490.03 | 490.03 | 490.03 | -1.77% |
| May 22, 2025 | 498.85 | 498.85 | 498.85 | 498.85 | 498.85 | 0.28% |
| May 21, 2025 | 497.45 | 497.45 | 497.45 | 497.45 | 497.45 | -2.50% |
| May 20, 2025 | 510.21 | 510.21 | 510.21 | 510.21 | 510.21 | -0.69% |
| May 19, 2025 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | 0.14% |
| May 16, 2025 | 513.05 | 513.05 | 513.05 | 513.05 | 513.05 | 0.80% |
| May 15, 2025 | 508.97 | 508.97 | 508.97 | 508.97 | 508.97 | 0.17% |
| May 14, 2025 | 508.11 | 508.11 | 508.11 | 508.11 | 508.11 | 1.06% |
| May 13, 2025 | 502.80 | 502.80 | 502.80 | 502.80 | 502.80 | 2.95% |
| May 12, 2025 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | 7.85% |
| May 9, 2025 | 452.84 | 452.84 | 452.84 | 452.84 | 452.84 | -0.05% |
| May 8, 2025 | 453.08 | 453.08 | 453.08 | 453.08 | 453.08 | 1.93% |
| May 7, 2025 | 444.49 | 444.49 | 444.49 | 444.49 | 444.49 | 0.74% |
| May 6, 2025 | 441.21 | 441.21 | 441.21 | 441.21 | 441.21 | -1.75% |
| May 5, 2025 | 449.09 | 449.09 | 449.09 | 449.09 | 449.09 | -1.33% |
| May 2, 2025 | 455.14 | 455.14 | 455.14 | 455.14 | 455.14 | 3.14% |
| May 1, 2025 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | 2.21% |
| Apr 30, 2025 | 431.77 | 431.77 | 431.77 | 431.77 | 431.77 | 0.23% |
| Apr 29, 2025 | 430.76 | 430.76 | 430.76 | 430.76 | 430.76 | 1.19% |
| Apr 28, 2025 | 425.68 | 425.68 | 425.68 | 425.68 | 425.68 | -0.09% |
| Apr 25, 2025 | 426.06 | 426.06 | 426.06 | 426.06 | 426.06 | 2.24% |
| Apr 24, 2025 | 416.72 | 416.72 | 416.72 | 416.72 | 416.72 | 5.78% |
| Apr 23, 2025 | 393.94 | 393.94 | 393.94 | 393.94 | 393.94 | 4.78% |
| Apr 22, 2025 | 375.96 | 375.96 | 375.96 | 375.96 | 375.96 | 5.65% |
| Apr 21, 2025 | 355.87 | 355.87 | 355.87 | 355.87 | 355.87 | -5.27% |
| Apr 17, 2025 | 375.66 | 375.66 | 375.66 | 375.66 | 375.66 | -0.04% |
| Apr 16, 2025 | 375.80 | 375.80 | 375.80 | 375.80 | 375.80 | -6.24% |