Rydex Monthly Rbl NASDAQ-100 2x Strt H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
607.75
-5.54 (-0.90%)
Aug 21, 2025, 4:00 PM EDT
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 607.75 | 607.75 | 607.75 | 607.75 | 607.75 | -0.90% |
| Aug 20, 2025 | 613.29 | 613.29 | 613.29 | 613.29 | 613.29 | -1.18% |
| Aug 19, 2025 | 620.61 | 620.61 | 620.61 | 620.61 | 620.61 | -2.72% |
| Aug 18, 2025 | 637.95 | 637.95 | 637.95 | 637.95 | 637.95 | -0.03% |
| Aug 15, 2025 | 638.11 | 638.11 | 638.11 | 638.11 | 638.11 | -0.99% |
| Aug 14, 2025 | 644.46 | 644.46 | 644.46 | 644.46 | 644.46 | -0.15% |
| Aug 13, 2025 | 645.43 | 645.43 | 645.43 | 645.43 | 645.43 | 0.07% |
| Aug 12, 2025 | 645.01 | 645.01 | 645.01 | 645.01 | 645.01 | 2.57% |
| Aug 11, 2025 | 628.82 | 628.82 | 628.82 | 628.82 | 628.82 | -0.69% |
| Aug 8, 2025 | 633.22 | 633.22 | 633.22 | 633.22 | 633.22 | 1.85% |
| Aug 7, 2025 | 621.70 | 621.70 | 621.70 | 621.70 | 621.70 | 0.63% |
| Aug 6, 2025 | 617.82 | 617.82 | 617.82 | 617.82 | 617.82 | 2.58% |
| Aug 5, 2025 | 602.31 | 602.31 | 602.31 | 602.31 | 602.31 | -1.47% |
| Aug 4, 2025 | 611.27 | 611.27 | 611.27 | 611.27 | 611.27 | 3.77% |
| Aug 1, 2025 | 589.09 | 589.09 | 589.09 | 589.09 | 589.09 | -3.96% |
| Jul 31, 2025 | 613.39 | 613.39 | 613.39 | 613.39 | 613.39 | -1.06% |
| Jul 30, 2025 | 619.98 | 619.98 | 619.98 | 619.98 | 619.98 | 0.28% |
| Jul 29, 2025 | 618.26 | 618.26 | 618.26 | 618.26 | 618.26 | -0.38% |
| Jul 28, 2025 | 620.62 | 620.62 | 620.62 | 620.62 | 620.62 | 0.65% |
| Jul 25, 2025 | 616.61 | 616.61 | 616.61 | 616.61 | 616.61 | 0.41% |
| Jul 24, 2025 | 614.09 | 614.09 | 614.09 | 614.09 | 614.09 | 0.47% |
| Jul 23, 2025 | 611.22 | 611.22 | 611.22 | 611.22 | 611.22 | 0.84% |
| Jul 22, 2025 | 606.15 | 606.15 | 606.15 | 606.15 | 606.15 | -1.01% |
| Jul 21, 2025 | 612.31 | 612.31 | 612.31 | 612.31 | 612.31 | 0.96% |
| Jul 18, 2025 | 606.48 | 606.48 | 606.48 | 606.48 | 606.48 | -0.18% |
| Jul 17, 2025 | 607.58 | 607.58 | 607.58 | 607.58 | 607.58 | 1.50% |
| Jul 16, 2025 | 598.59 | 598.59 | 598.59 | 598.59 | 598.59 | 0.19% |
| Jul 15, 2025 | 597.46 | 597.46 | 597.46 | 597.46 | 597.46 | 0.22% |
| Jul 14, 2025 | 596.16 | 596.16 | 596.16 | 596.16 | 596.16 | 0.63% |
| Jul 11, 2025 | 592.40 | 592.40 | 592.40 | 592.40 | 592.40 | -0.46% |
| Jul 10, 2025 | 595.15 | 595.15 | 595.15 | 595.15 | 595.15 | -0.32% |
| Jul 9, 2025 | 597.05 | 597.05 | 597.05 | 597.05 | 597.05 | 1.41% |
| Jul 8, 2025 | 588.74 | 588.74 | 588.74 | 588.74 | 588.74 | 0.12% |
| Jul 7, 2025 | 588.04 | 588.04 | 588.04 | 588.04 | 588.04 | -1.59% |
| Jul 3, 2025 | 597.53 | 597.53 | 597.53 | 597.53 | 597.53 | 1.95% |
| Jul 2, 2025 | 586.08 | 586.08 | 586.08 | 586.08 | 586.08 | 1.44% |
| Jul 1, 2025 | 577.74 | 577.74 | 577.74 | 577.74 | 577.74 | -1.76% |
| Jun 30, 2025 | 588.10 | 588.10 | 588.10 | 588.10 | 588.10 | 1.17% |
| Jun 27, 2025 | 581.28 | 581.28 | 581.28 | 581.28 | 581.28 | 0.70% |
| Jun 26, 2025 | 577.22 | 577.22 | 577.22 | 577.22 | 577.22 | 1.79% |
| Jun 25, 2025 | 567.05 | 567.05 | 567.05 | 567.05 | 567.05 | 0.42% |
| Jun 24, 2025 | 564.68 | 564.68 | 564.68 | 564.68 | 564.68 | 2.97% |
| Jun 23, 2025 | 548.41 | 548.41 | 548.41 | 548.41 | 548.41 | 2.07% |
| Jun 20, 2025 | 537.29 | 537.29 | 537.29 | 537.29 | 537.29 | -0.87% |
| Jun 18, 2025 | 542.03 | 542.03 | 542.03 | 542.03 | 542.03 | -0.03% |
| Jun 17, 2025 | 542.17 | 542.17 | 542.17 | 542.17 | 542.17 | -1.94% |
| Jun 16, 2025 | 552.89 | 552.89 | 552.89 | 552.89 | 552.89 | 2.75% |
| Jun 13, 2025 | 538.07 | 538.07 | 538.07 | 538.07 | 538.07 | -2.51% |
| Jun 12, 2025 | 551.95 | 551.95 | 551.95 | 551.95 | 551.95 | 0.45% |
| Jun 11, 2025 | 549.46 | 549.46 | 549.46 | 549.46 | 549.46 | -0.72% |