Rydex Monthly Rbl NASDAQ-100 2x Strt A (RMQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
594.49
-7.09 (-1.18%)
Aug 20, 2025, 4:00 PM EDT
RMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 589.11 | 589.11 | 589.11 | 589.11 | 589.11 | -0.90% |
| Aug 20, 2025 | 594.49 | 594.49 | 594.49 | 594.49 | 594.49 | -1.18% |
| Aug 19, 2025 | 601.58 | 601.58 | 601.58 | 601.58 | 601.58 | -2.72% |
| Aug 18, 2025 | 618.39 | 618.39 | 618.39 | 618.39 | 618.39 | -0.02% |
| Aug 15, 2025 | 618.54 | 618.54 | 618.54 | 618.54 | 618.54 | -0.99% |
| Aug 14, 2025 | 624.70 | 624.70 | 624.70 | 624.70 | 624.70 | -0.15% |
| Aug 13, 2025 | 625.63 | 625.63 | 625.63 | 625.63 | 625.63 | 0.06% |
| Aug 12, 2025 | 625.23 | 625.23 | 625.23 | 625.23 | 625.23 | 2.58% |
| Aug 11, 2025 | 609.53 | 609.53 | 609.53 | 609.53 | 609.53 | -0.70% |
| Aug 8, 2025 | 613.80 | 613.80 | 613.80 | 613.80 | 613.80 | 1.85% |
| Aug 7, 2025 | 602.64 | 602.64 | 602.64 | 602.64 | 602.64 | 0.63% |
| Aug 6, 2025 | 598.87 | 598.87 | 598.87 | 598.87 | 598.87 | 2.57% |
| Aug 5, 2025 | 583.84 | 583.84 | 583.84 | 583.84 | 583.84 | -1.46% |
| Aug 4, 2025 | 592.52 | 592.52 | 592.52 | 592.52 | 592.52 | 3.77% |
| Aug 1, 2025 | 571.02 | 571.02 | 571.02 | 571.02 | 571.02 | -3.96% |
| Jul 31, 2025 | 594.57 | 594.57 | 594.57 | 594.57 | 594.57 | -1.06% |
| Jul 30, 2025 | 600.96 | 600.96 | 600.96 | 600.96 | 600.96 | 0.28% |
| Jul 29, 2025 | 599.29 | 599.29 | 599.29 | 599.29 | 599.29 | -0.38% |
| Jul 28, 2025 | 601.58 | 601.58 | 601.58 | 601.58 | 601.58 | 0.65% |
| Jul 25, 2025 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | 0.41% |
| Jul 24, 2025 | 595.25 | 595.25 | 595.25 | 595.25 | 595.25 | 0.47% |
| Jul 23, 2025 | 592.47 | 592.47 | 592.47 | 592.47 | 592.47 | 0.84% |
| Jul 22, 2025 | 587.55 | 587.55 | 587.55 | 587.55 | 587.55 | -1.01% |
| Jul 21, 2025 | 593.52 | 593.52 | 593.52 | 593.52 | 593.52 | 0.96% |
| Jul 18, 2025 | 587.87 | 587.87 | 587.87 | 587.87 | 587.87 | -0.18% |
| Jul 17, 2025 | 588.93 | 588.93 | 588.93 | 588.93 | 588.93 | 1.50% |
| Jul 16, 2025 | 580.22 | 580.22 | 580.22 | 580.22 | 580.22 | 0.19% |
| Jul 15, 2025 | 579.12 | 579.12 | 579.12 | 579.12 | 579.12 | 0.22% |
| Jul 14, 2025 | 577.86 | 577.86 | 577.86 | 577.86 | 577.86 | 0.64% |
| Jul 11, 2025 | 574.21 | 574.21 | 574.21 | 574.21 | 574.21 | -0.46% |
| Jul 10, 2025 | 576.88 | 576.88 | 576.88 | 576.88 | 576.88 | -0.32% |
| Jul 9, 2025 | 578.72 | 578.72 | 578.72 | 578.72 | 578.72 | 1.41% |
| Jul 8, 2025 | 570.67 | 570.67 | 570.67 | 570.67 | 570.67 | 0.12% |
| Jul 7, 2025 | 569.99 | 569.99 | 569.99 | 569.99 | 569.99 | -1.59% |
| Jul 3, 2025 | 579.18 | 579.18 | 579.18 | 579.18 | 579.18 | 1.95% |
| Jul 2, 2025 | 568.08 | 568.08 | 568.08 | 568.08 | 568.08 | 1.44% |
| Jul 1, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.76% |
| Jun 30, 2025 | 570.05 | 570.05 | 570.05 | 570.05 | 570.05 | 1.17% |
| 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% |