Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class A (RMQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
375.66
-0.14 (-0.04%)
Apr 17, 2025, 4:00 PM EDT
RMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 400.82 | 400.82 | 400.82 | 400.82 | 400.82 | 0.33% |
| Apr 14, 2025 | 399.49 | 399.49 | 399.49 | 399.49 | 399.49 | 1.15% |
| Apr 11, 2025 | 394.94 | 394.94 | 394.94 | 394.94 | 394.94 | 3.92% |
| Apr 10, 2025 | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | -8.44% |
| Apr 9, 2025 | 415.07 | 415.07 | 415.07 | 415.07 | 415.07 | 27.49% |
| Apr 8, 2025 | 325.58 | 325.58 | 325.58 | 325.58 | 325.58 | -4.36% |
| Apr 7, 2025 | 340.41 | 340.41 | 340.41 | 340.41 | 340.41 | 0.37% |
| Apr 4, 2025 | 339.16 | 339.16 | 339.16 | 339.16 | 339.16 | -12.69% |
| Apr 3, 2025 | 388.46 | 388.46 | 388.46 | 388.46 | 388.46 | -10.65% |
| Apr 2, 2025 | 434.76 | 434.76 | 434.76 | 434.76 | 434.76 | 1.48% |
| Apr 1, 2025 | 428.42 | 428.42 | 428.42 | 428.42 | 428.42 | 1.62% |
| Mar 31, 2025 | 421.61 | 421.61 | 421.61 | 421.61 | 421.61 | -0.08% |
| Mar 28, 2025 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | -5.58% |
| Mar 27, 2025 | 446.88 | 446.88 | 446.88 | 446.88 | 446.88 | -1.26% |
| Mar 26, 2025 | 452.56 | 452.56 | 452.56 | 452.56 | 452.56 | -3.79% |
| Mar 25, 2025 | 470.38 | 470.38 | 470.38 | 470.38 | 470.38 | 1.10% |
| Mar 24, 2025 | 465.26 | 465.26 | 465.26 | 465.26 | 465.26 | 4.52% |
| Mar 21, 2025 | 445.16 | 445.16 | 445.16 | 445.16 | 445.16 | 0.79% |
| Mar 20, 2025 | 441.65 | 441.65 | 441.65 | 441.65 | 441.65 | -0.65% |
| Mar 19, 2025 | 444.55 | 444.55 | 444.55 | 444.55 | 444.55 | 2.78% |
| Mar 18, 2025 | 432.53 | 432.53 | 432.53 | 432.53 | 432.53 | -3.54% |
| Mar 17, 2025 | 448.41 | 448.41 | 448.41 | 448.41 | 448.41 | 1.15% |
| Mar 14, 2025 | 443.31 | 443.31 | 443.31 | 443.31 | 443.31 | 5.39% |
| Mar 13, 2025 | 420.62 | 420.62 | 420.62 | 420.62 | 420.62 | -4.01% |
| Mar 12, 2025 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | 2.43% |
| Mar 11, 2025 | 427.79 | 427.79 | 427.79 | 427.79 | 427.79 | -0.66% |
| 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% |