Rydex Monthly Rebalance NASDAQ-100 2x Strategy Fund Class A (RMQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
626.13
-7.34 (-1.16%)
At close: May 19, 2026
RMQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 633.47 | 633.47 | 633.47 | 633.47 | 633.47 | -0.85% |
| May 15, 2026 | 638.91 | 638.91 | 638.91 | 638.91 | 638.91 | -2.88% |
| May 14, 2026 | 657.84 | 657.84 | 657.84 | 657.84 | 657.84 | 1.35% |
| May 13, 2026 | 649.08 | 649.08 | 649.08 | 649.08 | 649.08 | 1.97% |
| May 12, 2026 | 636.53 | 636.53 | 636.53 | 636.53 | 636.53 | -1.67% |
| May 11, 2026 | 647.33 | 647.33 | 647.33 | 647.33 | 647.33 | 0.55% |
| May 8, 2026 | 643.82 | 643.82 | 643.82 | 643.82 | 643.82 | 4.51% |
| May 7, 2026 | 616.05 | 616.05 | 616.05 | 616.05 | 616.05 | -0.26% |
| May 6, 2026 | 617.68 | 617.68 | 617.68 | 617.68 | 617.68 | 4.07% |
| May 5, 2026 | 593.51 | 593.51 | 593.51 | 593.51 | 593.51 | 2.61% |
| May 4, 2026 | 578.44 | 578.44 | 578.44 | 578.44 | 578.44 | -0.43% |
| May 1, 2026 | 580.92 | 580.92 | 580.92 | 580.92 | 580.92 | 1.83% |
| Apr 30, 2026 | 570.48 | 570.48 | 570.48 | 570.48 | 570.48 | 1.71% |
| Apr 29, 2026 | 560.91 | 560.91 | 560.91 | 560.91 | 560.91 | 1.04% |
| Apr 28, 2026 | 555.13 | 555.13 | 555.13 | 555.13 | 555.13 | -1.80% |
| Apr 27, 2026 | 565.28 | 565.28 | 565.28 | 565.28 | 565.28 | 0.01% |
| Apr 24, 2026 | 565.25 | 565.25 | 565.25 | 565.25 | 565.25 | 3.48% |
| Apr 23, 2026 | 546.25 | 546.25 | 546.25 | 546.25 | 546.25 | -1.04% |
| Apr 22, 2026 | 551.98 | 551.98 | 551.98 | 551.98 | 551.98 | 3.09% |
| Apr 21, 2026 | 535.45 | 535.45 | 535.45 | 535.45 | 535.45 | -0.76% |
| Apr 20, 2026 | 539.56 | 539.56 | 539.56 | 539.56 | 539.56 | -0.57% |
| Apr 17, 2026 | 542.67 | 542.67 | 542.67 | 542.67 | 542.67 | 2.32% |
| Apr 16, 2026 | 530.38 | 530.38 | 530.38 | 530.38 | 530.38 | 0.87% |
| Apr 15, 2026 | 525.78 | 525.78 | 525.78 | 525.78 | 525.78 | 2.59% |
| Apr 14, 2026 | 512.52 | 512.52 | 512.52 | 512.52 | 512.52 | 3.37% |
| Apr 13, 2026 | 495.79 | 495.79 | 495.79 | 495.79 | 495.79 | 1.99% |
| Apr 10, 2026 | 486.14 | 486.14 | 486.14 | 486.14 | 486.14 | 0.23% |
| Apr 9, 2026 | 485.03 | 485.03 | 485.03 | 485.03 | 485.03 | 1.35% |
| Apr 8, 2026 | 478.59 | 478.59 | 478.59 | 478.59 | 478.59 | 5.77% |
| Apr 7, 2026 | 452.47 | 452.47 | 452.47 | 452.47 | 452.47 | -0.04% |
| Apr 6, 2026 | 452.67 | 452.67 | 452.67 | 452.67 | 452.67 | 1.20% |
| Apr 2, 2026 | 447.29 | 447.29 | 447.29 | 447.29 | 447.29 | 0.15% |
| Apr 1, 2026 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | 2.38% |
| Mar 31, 2026 | 436.23 | 436.23 | 436.23 | 436.23 | 436.23 | 7.46% |
| Mar 30, 2026 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | -1.68% |
| Mar 27, 2026 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | -4.16% |
| Mar 26, 2026 | 430.79 | 430.79 | 430.79 | 430.79 | 430.79 | -4.97% |
| Mar 25, 2026 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | 1.37% |
| Mar 24, 2026 | 447.19 | 447.19 | 447.19 | 447.19 | 447.19 | -1.58% |
| Mar 23, 2026 | 454.35 | 454.35 | 454.35 | 454.35 | 454.35 | 2.51% |
| Mar 20, 2026 | 443.22 | 443.22 | 443.22 | 443.22 | 443.22 | -3.86% |
| Mar 19, 2026 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | -0.61% |
| Mar 18, 2026 | 463.82 | 463.82 | 463.82 | 463.82 | 463.82 | -2.92% |
| Mar 17, 2026 | 477.78 | 477.78 | 477.78 | 477.78 | 477.78 | 1.01% |
| Mar 16, 2026 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 2.30% |
| Mar 13, 2026 | 462.37 | 462.37 | 462.37 | 462.37 | 462.37 | -1.29% |
| Mar 12, 2026 | 468.39 | 468.39 | 468.39 | 468.39 | 468.39 | -3.49% |
| Mar 11, 2026 | 485.32 | 485.32 | 485.32 | 485.32 | 485.32 | 0.03% |
| Mar 10, 2026 | 485.18 | 485.18 | 485.18 | 485.18 | 485.18 | -0.07% |
| Mar 9, 2026 | 485.52 | 485.52 | 485.52 | 485.52 | 485.52 | 2.66% |