Rydex Monthly Rebalance NASDAQ-100 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
497.83
+1.74 (0.35%)
At close: Feb 13, 2026
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 497.83 | 497.83 | 497.83 | 497.83 | 497.83 | 0.35% |
| Feb 12, 2026 | 496.09 | 496.09 | 496.09 | 496.09 | 496.09 | -4.14% |
| Feb 11, 2026 | 517.53 | 517.53 | 517.53 | 517.53 | 517.53 | 0.55% |
| Feb 10, 2026 | 514.69 | 514.69 | 514.69 | 514.69 | 514.69 | -1.08% |
| Feb 9, 2026 | 520.29 | 520.29 | 520.29 | 520.29 | 520.29 | 1.56% |
| Feb 6, 2026 | 512.31 | 512.31 | 512.31 | 512.31 | 512.31 | 4.40% |
| Feb 5, 2026 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | -2.87% |
| Feb 4, 2026 | 505.22 | 505.22 | 505.22 | 505.22 | 505.22 | -3.57% |
| Feb 3, 2026 | 523.91 | 523.91 | 523.91 | 523.91 | 523.91 | -3.12% |
| Feb 2, 2026 | 540.77 | 540.77 | 540.77 | 540.77 | 540.77 | 1.43% |
| Jan 30, 2026 | 533.15 | 533.15 | 533.15 | 533.15 | 533.15 | -2.47% |
| Jan 29, 2026 | 546.67 | 546.67 | 546.67 | 546.67 | 546.67 | -1.08% |
| Jan 28, 2026 | 552.66 | 552.66 | 552.66 | 552.66 | 552.66 | 0.60% |
| Jan 27, 2026 | 549.39 | 549.39 | 549.39 | 549.39 | 549.39 | 1.73% |
| Jan 26, 2026 | 540.05 | 540.05 | 540.05 | 540.05 | 540.05 | 0.82% |
| Jan 23, 2026 | 535.65 | 535.65 | 535.65 | 535.65 | 535.65 | 0.62% |
| Jan 22, 2026 | 532.34 | 532.34 | 532.34 | 532.34 | 532.34 | 1.49% |
| Jan 21, 2026 | 524.50 | 524.50 | 524.50 | 524.50 | 524.50 | 2.71% |
| Jan 20, 2026 | 510.67 | 510.67 | 510.67 | 510.67 | 510.67 | -4.21% |
| Jan 16, 2026 | 533.13 | 533.13 | 533.13 | 533.13 | 533.13 | -0.20% |
| Jan 15, 2026 | 534.20 | 534.20 | 534.20 | 534.20 | 534.20 | 0.62% |
| Jan 14, 2026 | 530.91 | 530.91 | 530.91 | 530.91 | 530.91 | -2.09% |
| Jan 13, 2026 | 542.22 | 542.22 | 542.22 | 542.22 | 542.22 | -0.36% |
| Jan 12, 2026 | 544.18 | 544.18 | 544.18 | 544.18 | 544.18 | 0.14% |
| Jan 9, 2026 | 543.40 | 543.40 | 543.40 | 543.40 | 543.40 | 1.97% |
| Jan 8, 2026 | 532.90 | 532.90 | 532.90 | 532.90 | 532.90 | -1.15% |
| Jan 7, 2026 | 539.08 | 539.08 | 539.08 | 539.08 | 539.08 | 0.11% |
| Jan 6, 2026 | 538.48 | 538.48 | 538.48 | 538.48 | 538.48 | 1.83% |
| Jan 5, 2026 | 528.81 | 528.81 | 528.81 | 528.81 | 528.81 | 1.54% |
| Jan 2, 2026 | 520.77 | 520.77 | 520.77 | 520.77 | 520.77 | -0.41% |
| Dec 31, 2025 | 522.91 | 522.91 | 522.91 | 522.91 | 522.91 | -1.69% |
| Dec 30, 2025 | 531.89 | 531.89 | 531.89 | 531.89 | 531.89 | -0.51% |
| Dec 29, 2025 | 534.62 | 534.62 | 534.62 | 534.62 | 534.62 | -0.94% |
| Dec 26, 2025 | 539.72 | 539.72 | 539.72 | 539.72 | 539.72 | -0.09% |
| Dec 24, 2025 | 540.23 | 540.23 | 540.23 | 540.23 | 540.23 | 0.52% |
| Dec 23, 2025 | 537.46 | 537.46 | 537.46 | 537.46 | 537.46 | 0.97% |
| Dec 22, 2025 | 532.31 | 532.31 | 532.31 | 532.31 | 532.31 | 0.88% |
| Dec 19, 2025 | 527.68 | 527.68 | 527.68 | 527.68 | 527.68 | 2.64% |
| Dec 18, 2025 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | 3.04% |
| Dec 17, 2025 | 498.94 | 498.94 | 498.94 | 498.94 | 498.94 | -3.92% |
| Dec 16, 2025 | 519.31 | 519.31 | 519.31 | 519.31 | 519.31 | -25.66% |
| Dec 15, 2025 | 516.76 | 516.76 | 516.76 | 698.58 | 516.75 | -1.01% |
| Dec 12, 2025 | 522.04 | 522.04 | 522.04 | 705.72 | 522.04 | -3.84% |
| Dec 11, 2025 | 542.89 | 542.89 | 542.89 | 733.91 | 542.89 | -0.67% |
| Dec 10, 2025 | 546.55 | 546.55 | 546.55 | 738.86 | 546.55 | 0.78% |
| Dec 9, 2025 | 542.31 | 542.31 | 542.31 | 733.13 | 542.31 | 0.29% |
| Dec 8, 2025 | 540.75 | 540.75 | 540.75 | 731.02 | 540.75 | -0.46% |
| Dec 5, 2025 | 543.27 | 543.27 | 543.27 | 734.42 | 543.27 | 0.81% |
| Dec 4, 2025 | 538.92 | 538.92 | 538.92 | 728.55 | 538.92 | -0.21% |
| Dec 3, 2025 | 540.06 | 540.06 | 540.06 | 730.09 | 540.06 | 0.43% |