Rydex Monthly Rebalance NASDAQ-100® 2x Strategy Fund Class H (RMQHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
406.44
+18.56 (4.79%)
Apr 23, 2025, 4:00 PM EDT
RMQHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 406.44 | 406.44 | 406.44 | 406.44 | 406.44 | 4.78% |
| Apr 22, 2025 | 387.88 | 387.88 | 387.88 | 387.88 | 387.88 | 5.64% |
| Apr 21, 2025 | 367.16 | 367.16 | 367.16 | 367.16 | 367.16 | -5.27% |
| Apr 17, 2025 | 387.57 | 387.57 | 387.57 | 387.57 | 387.57 | -0.04% |
| Apr 16, 2025 | 387.72 | 387.72 | 387.72 | 387.72 | 387.72 | -6.24% |
| Apr 15, 2025 | 413.54 | 413.54 | 413.54 | 413.54 | 413.54 | 0.34% |
| Apr 14, 2025 | 412.14 | 412.14 | 412.14 | 412.14 | 412.14 | 1.15% |
| Apr 11, 2025 | 407.45 | 407.45 | 407.45 | 407.45 | 407.45 | 3.92% |
| Apr 10, 2025 | 392.09 | 392.09 | 392.09 | 392.09 | 392.09 | -8.44% |
| Apr 9, 2025 | 428.21 | 428.21 | 428.21 | 428.21 | 428.21 | 27.49% |
| Apr 8, 2025 | 335.89 | 335.89 | 335.89 | 335.89 | 335.89 | -4.36% |
| Apr 7, 2025 | 351.19 | 351.19 | 351.19 | 351.19 | 351.19 | 0.37% |
| Apr 4, 2025 | 349.91 | 349.91 | 349.91 | 349.91 | 349.91 | -12.69% |
| Apr 3, 2025 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | -10.65% |
| Apr 2, 2025 | 448.53 | 448.53 | 448.53 | 448.53 | 448.53 | 1.48% |
| Apr 1, 2025 | 441.99 | 441.99 | 441.99 | 441.99 | 441.99 | 1.61% |
| Mar 31, 2025 | 434.97 | 434.97 | 434.97 | 434.97 | 434.97 | -0.08% |
| Mar 28, 2025 | 435.32 | 435.32 | 435.32 | 435.32 | 435.32 | -5.58% |
| Mar 27, 2025 | 461.03 | 461.03 | 461.03 | 461.03 | 461.03 | -1.26% |
| Mar 26, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | -3.79% |
| Mar 25, 2025 | 485.28 | 485.28 | 485.28 | 485.28 | 485.28 | 1.10% |
| Mar 24, 2025 | 479.99 | 479.99 | 479.99 | 479.99 | 479.99 | 4.51% |
| Mar 21, 2025 | 459.26 | 459.26 | 459.26 | 459.26 | 459.26 | 0.80% |
| Mar 20, 2025 | 455.63 | 455.63 | 455.63 | 455.63 | 455.63 | -0.65% |
| Mar 19, 2025 | 458.63 | 458.63 | 458.63 | 458.63 | 458.63 | 2.78% |
| Mar 18, 2025 | 446.22 | 446.22 | 446.22 | 446.22 | 446.22 | -3.54% |
| Mar 17, 2025 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | 1.15% |
| Mar 14, 2025 | 457.34 | 457.34 | 457.34 | 457.34 | 457.34 | 5.39% |
| Mar 13, 2025 | 433.93 | 433.93 | 433.93 | 433.93 | 433.93 | -4.01% |
| Mar 12, 2025 | 452.07 | 452.07 | 452.07 | 452.07 | 452.07 | 2.43% |
| Mar 11, 2025 | 441.33 | 441.33 | 441.33 | 441.33 | 441.33 | -0.66% |
| Mar 10, 2025 | 444.27 | 444.27 | 444.27 | 444.27 | 444.27 | -7.89% |
| Mar 7, 2025 | 482.33 | 482.33 | 482.33 | 482.33 | 482.33 | 1.51% |
| Mar 6, 2025 | 475.14 | 475.14 | 475.14 | 475.14 | 475.14 | -5.62% |
| Mar 5, 2025 | 503.45 | 503.45 | 503.45 | 503.45 | 503.45 | 2.74% |
| Mar 4, 2025 | 490.03 | 490.03 | 490.03 | 490.03 | 490.03 | -0.74% |
| Mar 3, 2025 | 493.70 | 493.70 | 493.70 | 493.70 | 493.70 | -4.41% |
| Feb 28, 2025 | 516.46 | 516.46 | 516.46 | 516.46 | 516.46 | 3.34% |
| Feb 27, 2025 | 499.76 | 499.76 | 499.76 | 499.76 | 499.76 | -5.60% |
| Feb 26, 2025 | 529.43 | 529.43 | 529.43 | 529.43 | 529.43 | 0.42% |
| Feb 25, 2025 | 527.21 | 527.21 | 527.21 | 527.21 | 527.21 | -2.52% |
| Feb 24, 2025 | 540.83 | 540.83 | 540.83 | 540.83 | 540.83 | -6.24% |
| Feb 21, 2025 | 576.82 | 576.82 | 576.82 | 576.82 | 576.82 | -0.12% |
| Feb 20, 2025 | 577.49 | 577.49 | 577.49 | 577.49 | 577.49 | -0.91% |
| Feb 19, 2025 | 582.79 | 582.79 | 582.79 | 582.79 | 582.79 | 0.08% |
| Feb 18, 2025 | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | 0.41% |
| Feb 14, 2025 | 579.98 | 579.98 | 579.98 | 579.98 | 579.98 | 0.73% |
| Feb 13, 2025 | 575.78 | 575.78 | 575.78 | 575.78 | 575.78 | 2.82% |
| Feb 12, 2025 | 560.01 | 560.01 | 560.01 | 560.01 | 560.01 | 0.19% |
| Feb 11, 2025 | 558.93 | 558.93 | 558.93 | 558.93 | 558.93 | -0.56% |