Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class A (RMQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
488.00
+13.01 (2.74%)
Mar 5, 2025, 12:12 PM EST
RMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | -7.89% |
| Mar 7, 2025 | 467.53 | 467.53 | 467.53 | 467.53 | 467.53 | 1.51% |
| Mar 6, 2025 | 460.56 | 460.56 | 460.56 | 460.56 | 460.56 | -5.62% |
| Mar 5, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 2.74% |
| Mar 4, 2025 | 474.99 | 474.99 | 474.99 | 474.99 | 474.99 | -0.74% |
| Mar 3, 2025 | 478.55 | 478.55 | 478.55 | 478.55 | 478.55 | -4.41% |
| Feb 28, 2025 | 500.61 | 500.61 | 500.61 | 500.61 | 500.61 | 3.34% |
| Feb 27, 2025 | 484.42 | 484.42 | 484.42 | 484.42 | 484.42 | -5.60% |
| Feb 26, 2025 | 513.18 | 513.18 | 513.18 | 513.18 | 513.18 | 0.42% |
| Feb 25, 2025 | 511.03 | 511.03 | 511.03 | 511.03 | 511.03 | -2.52% |
| Feb 24, 2025 | 524.23 | 524.23 | 524.23 | 524.23 | 524.23 | -2.42% |
| Feb 21, 2025 | 537.24 | 537.24 | 537.24 | 537.24 | 537.24 | -4.02% |
| Feb 20, 2025 | 559.77 | 559.77 | 559.77 | 559.77 | 559.77 | -0.91% |
| Feb 19, 2025 | 564.90 | 564.90 | 564.90 | 564.90 | 564.90 | 0.08% |
| Feb 18, 2025 | 564.47 | 564.47 | 564.47 | 564.47 | 564.47 | 0.41% |
| Feb 14, 2025 | 562.17 | 562.17 | 562.17 | 562.17 | 562.17 | 0.73% |
| Feb 13, 2025 | 558.10 | 558.10 | 558.10 | 558.10 | 558.10 | 2.81% |
| Feb 12, 2025 | 542.82 | 542.82 | 542.82 | 542.82 | 542.82 | 0.19% |
| Feb 11, 2025 | 541.77 | 541.77 | 541.77 | 541.77 | 541.77 | -0.56% |
| Feb 10, 2025 | 544.82 | 544.82 | 544.82 | 544.82 | 544.82 | 2.44% |
| Feb 7, 2025 | 531.82 | 531.82 | 531.82 | 531.82 | 531.82 | -2.58% |
| Feb 6, 2025 | 545.88 | 545.88 | 545.88 | 545.88 | 545.88 | 1.04% |
| Feb 5, 2025 | 540.27 | 540.27 | 540.27 | 540.27 | 540.27 | 0.83% |
| Feb 4, 2025 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 2.51% |
| Feb 3, 2025 | 522.68 | 522.68 | 522.68 | 522.68 | 522.68 | -1.68% |
| Jan 31, 2025 | 531.63 | 531.63 | 531.63 | 531.63 | 531.63 | -0.31% |
| Jan 30, 2025 | 533.27 | 533.27 | 533.27 | 533.27 | 533.27 | 0.86% |
| Jan 29, 2025 | 528.71 | 528.71 | 528.71 | 528.71 | 528.71 | -0.46% |
| Jan 28, 2025 | 531.15 | 531.15 | 531.15 | 531.15 | 531.15 | 3.10% |
| Jan 27, 2025 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | -5.76% |
| Jan 24, 2025 | 546.70 | 546.70 | 546.70 | 546.70 | 546.70 | -1.13% |
| Jan 23, 2025 | 552.97 | 552.97 | 552.97 | 552.97 | 552.97 | 0.41% |
| Jan 22, 2025 | 550.73 | 550.73 | 550.73 | 550.73 | 550.73 | 2.56% |
| Jan 21, 2025 | 536.98 | 536.98 | 536.98 | 536.98 | 536.98 | 1.08% |
| Jan 17, 2025 | 531.23 | 531.23 | 531.23 | 531.23 | 531.23 | 3.29% |
| Jan 16, 2025 | 514.31 | 514.31 | 514.31 | 514.31 | 514.31 | -1.38% |
| Jan 15, 2025 | 521.49 | 521.49 | 521.49 | 521.49 | 521.49 | 4.65% |
| Jan 14, 2025 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | -0.28% |
| Jan 13, 2025 | 499.69 | 499.69 | 499.69 | 499.69 | 499.69 | -0.66% |
| Jan 10, 2025 | 502.99 | 502.99 | 502.99 | 502.99 | 502.99 | -3.16% |
| Jan 8, 2025 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | 0.06% |
| Jan 7, 2025 | 519.08 | 519.08 | 519.08 | 519.08 | 519.08 | -3.52% |
| Jan 6, 2025 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 2.13% |
| Jan 3, 2025 | 526.80 | 526.80 | 526.80 | 526.80 | 526.80 | 3.34% |
| Jan 2, 2025 | 509.78 | 509.78 | 509.78 | 509.78 | 509.78 | -0.38% |
| Dec 31, 2024 | 511.73 | 511.73 | 511.73 | 511.73 | 511.73 | -1.74% |
| Dec 30, 2024 | 520.78 | 520.78 | 520.78 | 520.78 | 520.78 | -2.55% |
| Dec 27, 2024 | 534.38 | 534.38 | 534.38 | 534.38 | 534.38 | -2.64% |
| Dec 26, 2024 | 548.86 | 548.86 | 548.86 | 548.86 | 548.86 | -0.28% |
| Dec 24, 2024 | 550.41 | 550.41 | 550.41 | 550.41 | 550.41 | 2.64% |